Barry Callebaut AG (FRA:BCLN)
Germany · Delayed Price · Currency is EUR 1,227.00
-6.00 (-0.49%)
At close: Jul 20, 2026
FRA:BCLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | -6.93% | - |
| Jul 9, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 2.34% | - |
| Jul 8, 2026 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 3.13% | - |
| Jul 7, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.81% | - |
| Jul 6, 2026 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | -1.01% | - |
| Jul 3, 2026 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 3.14% | - |
| Jul 2, 2026 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.64% | - |
| Jul 1, 2026 | 1,205.00 | 1,250.00 | 1,205.00 | 1,250.00 | 1,250.00 | 2.12% | 2 |
| Jun 30, 2026 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | -1.37% | - |
| Jun 29, 2026 | 1,236.00 | 1,241.00 | 1,236.00 | 1,241.00 | 1,241.00 | -0.80% | 3 |
| Jun 26, 2026 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.34% | - |
| Jun 25, 2026 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.40% | - |
| Jun 24, 2026 | 1,257.00 | 1,265.00 | 1,257.00 | 1,263.00 | 1,263.00 | 3.69% | 35 |
| Jun 23, 2026 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | -1.14% | - |
| Jun 22, 2026 | 1,225.00 | 1,232.00 | 1,225.00 | 1,232.00 | 1,232.00 | 2.41% | 10 |
| Jun 19, 2026 | 1,202.00 | 1,203.00 | 1,202.00 | 1,203.00 | 1,203.00 | -0.08% | 4 |
| Jun 18, 2026 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.50% | - |
| Jun 17, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.58% | - |
| Jun 16, 2026 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | -2.95% | - |
| Jun 15, 2026 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 2.53% | - |
| Jun 12, 2026 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.49% | - |
| Jun 11, 2026 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 0.74% | - |
| Jun 10, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1.24% | - |
| Jun 9, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.66% | - |
| Jun 8, 2026 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | -3.12% | - |
| Jun 5, 2026 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | -1.49% | - |
| Jun 4, 2026 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 0.87% | - |
| Jun 3, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.40% | 18 |
| Jun 2, 2026 | 1,268.00 | 1,296.00 | 1,265.00 | 1,265.00 | 1,265.00 | -3.36% | 18 |
| Jun 1, 2026 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | -1.95% | - |
| May 29, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1.21% | - |
| May 28, 2026 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 2.17% | - |
| May 27, 2026 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | -1.97% | - |
| May 26, 2026 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.15% | - |
| May 25, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.31% | - |
| May 22, 2026 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | -1.72% | - |
| May 21, 2026 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.60% | - |
| May 20, 2026 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.22% | - |
| May 19, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.54% | 15 |
| 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% | - |