Barry Callebaut AG (FRA:BCLN)
Germany · Delayed Price · Currency is EUR 1,176.00
+14.00 (1.20%)
At close: Sep 18, 2026
FRA:BCLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1.20% | - |
| Sep 17, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.68% | - |
| Sep 16, 2026 | 1,153.00 | 1,170.00 | 1,153.00 | 1,170.00 | 1,170.00 | 1.04% | 5 |
| Sep 15, 2026 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.78% | - |
| Sep 14, 2026 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | -4.33% | - |
| Sep 11, 2026 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 2.39% | - |
| Sep 10, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1.91% | - |
| Sep 9, 2026 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 2.77% | - |
| Sep 8, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.71% | - |
| Sep 7, 2026 | 1,146.00 | 1,146.00 | 1,128.00 | 1,128.00 | 1,128.00 | -1.48% | 6 |
| Sep 4, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | -3.86% | - |
| Sep 3, 2026 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0.17% | 10 |
| Sep 2, 2026 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | -0.50% | - |
| Sep 1, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.08% | - |
| Aug 31, 2026 | 1,191.00 | 1,196.00 | 1,191.00 | 1,196.00 | 1,196.00 | 1.10% | 7 |
| Aug 28, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.25% | - |
| Aug 27, 2026 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | -1.40% | - |
| Aug 26, 2026 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0.25% | - |
| Aug 25, 2026 | 1,224.00 | 1,224.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.33% | 3 |
| Aug 24, 2026 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1.77% | - |
| Aug 21, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.94% | - |
| Aug 20, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.08% | - |
| Aug 19, 2026 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | -0.51% | - |
| Aug 18, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.25% | - |
| Aug 17, 2026 | 1,200.00 | 1,200.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.83% | 20 |
| Aug 14, 2026 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1.34% | - |
| Aug 13, 2026 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.93% | - |
| Aug 12, 2026 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | -1.01% | - |
| Aug 11, 2026 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | -1.24% | 15 |
| Aug 10, 2026 | 1,195.00 | 1,208.00 | 1,195.00 | 1,208.00 | 1,208.00 | 2.29% | 15 |
| Aug 7, 2026 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | -2.07% | - |
| Aug 6, 2026 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 2.03% | 10 |
| Aug 5, 2026 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.77% | - |
| Aug 4, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | -2.57% | - |
| Aug 3, 2026 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | -1.23% | - |
| Jul 31, 2026 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | -0.16% | - |
| Jul 30, 2026 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1.67% | - |
| Jul 29, 2026 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 2.39% | - |
| Jul 28, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | -1.26% | - |
| Jul 27, 2026 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.85% | - |
| Jul 24, 2026 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | -0.17% | - |
| Jul 23, 2026 | 1,206.00 | 1,206.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.51% | 10 |
| Jul 22, 2026 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | -1.08% | - |
| Jul 21, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | -2.28% | - |
| Jul 20, 2026 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | -0.49% | - |
| Jul 17, 2026 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 2.32% | - |
| Jul 16, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.75% | - |
| Jul 15, 2026 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | -1.24% | - |
| Jul 14, 2026 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1.68% | - |
| Jul 13, 2026 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | -2.62% | - |