Barry Callebaut AG (FRA:BCLN)
Germany · Delayed Price · Currency is EUR 1,223.00
-6.00 (-0.49%)
At close: Jun 12, 2026
FRA:BCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |