Barry Callebaut AG (FRA:BCLN)
Germany · Delayed Price · Currency is EUR 1,310.00
+7.00 (0.54%)
At close: May 19, 2026
FRA:BCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,282.00 | 1,339.00 | 1,282.00 | 1,303.00 | 1,303.00 | 0.77% | 15 |
| May 15, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | -0.69% | - |
| May 14, 2026 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1.56% | - |
| May 13, 2026 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 2.97% | - |
| May 12, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | -2.73% | - |
| May 11, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| May 8, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.31% | - |
| May 7, 2026 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.55% | - |
| May 6, 2026 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | - | - |
| May 5, 2026 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1.34% | - |
| May 4, 2026 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.88% | - |
| Apr 30, 2026 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 3.12% | - |
| Apr 29, 2026 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 2.01% | - |
| Apr 28, 2026 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.42% | - |
| Apr 27, 2026 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | -2.76% | 1 |
| Apr 24, 2026 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 7.22% | 5 |
| Apr 23, 2026 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | -0.95% | - |
| Apr 22, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.86% | 1 |
| Apr 21, 2026 | 1,190.00 | 1,190.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.17% | 12 |
| Apr 20, 2026 | 1,187.00 | 1,187.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1.54% | 4 |
| Apr 17, 2026 | 1,147.00 | 1,166.00 | 1,140.00 | 1,166.00 | 1,166.00 | -0.17% | 24 |
| Apr 16, 2026 | 1,310.00 | 1,331.00 | 1,159.00 | 1,168.00 | 1,168.00 | -15.42% | 44 |
| Apr 15, 2026 | 1,402.00 | 1,402.00 | 1,381.00 | 1,381.00 | 1,381.00 | -0.58% | 1 |
| Apr 14, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | -1.35% | - |
| Apr 13, 2026 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | -2.09% | 4 |
| Apr 10, 2026 | 1,430.00 | 1,438.00 | 1,430.00 | 1,438.00 | 1,438.00 | -1.44% | 1 |
| Apr 9, 2026 | 1,469.00 | 1,469.00 | 1,459.00 | 1,459.00 | 1,459.00 | -1.35% | 2 |
| Apr 8, 2026 | 1,500.00 | 1,500.00 | 1,479.00 | 1,479.00 | 1,479.00 | 0.07% | 3 |
| Apr 7, 2026 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 3.36% | - |
| Apr 2, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | -5.92% | - |
| Apr 1, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.66% | - |
| Mar 31, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.67% | - |
| Mar 30, 2026 | 1,460.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,500.00 | 3.45% | 44 |
| Mar 27, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.03% | 3 |
| Mar 26, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 2.07% | - |
| Mar 25, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | - |
| Mar 24, 2026 | 1,410.00 | 1,460.00 | 1,410.00 | 1,460.00 | 1,460.00 | 4.29% | 30 |
| Mar 23, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.41% | - |
| Mar 20, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | - |
| Mar 19, 2026 | 1,460.00 | 1,460.00 | 1,420.00 | 1,420.00 | 1,420.00 | -2.07% | 13 |
| Mar 18, 2026 | 1,560.00 | 1,560.00 | 1,450.00 | 1,450.00 | 1,450.00 | -6.45% | 3 |
| Mar 17, 2026 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.65% | 2 |
| Mar 16, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1.32% | - |
| Mar 13, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 4.11% | - |
| Mar 12, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.35% | - |
| Mar 11, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -5.13% | 10 |
| Mar 10, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1.96% | - |
| Mar 9, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1.32% | - |
| Mar 6, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1.34% | - |
| Mar 5, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.97% | - |