Barry Callebaut AG (SWX:BARN)
Switzerland · Delayed Price · Currency is CHF 996.50
+12.50 (1.27%)
Jul 31, 2025, 5:31 PM CET
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 972.00 | 1,005.00 | 968.50 | 996.50 | 996.50 | 1.27% | 14,930 |
| Jul 30, 2025 | 1,012.00 | 1,031.00 | 984.00 | 984.00 | 984.00 | -2.28% | 16,250 |
| Jul 29, 2025 | 1,046.00 | 1,056.00 | 1,007.00 | 1,007.00 | 1,007.00 | -4.73% | 21,943 |
| Jul 28, 2025 | 1,075.00 | 1,078.00 | 1,056.00 | 1,057.00 | 1,057.00 | -0.56% | 16,083 |
| Jul 25, 2025 | 1,052.00 | 1,063.00 | 1,035.00 | 1,063.00 | 1,063.00 | 1.05% | 16,286 |
| Jul 24, 2025 | 1,039.00 | 1,061.00 | 1,030.00 | 1,052.00 | 1,052.00 | 0.48% | 15,653 |
| Jul 23, 2025 | 1,029.00 | 1,049.00 | 1,021.00 | 1,047.00 | 1,047.00 | 2.95% | 20,345 |
| Jul 22, 2025 | 1,003.00 | 1,021.00 | 977.50 | 1,017.00 | 1,017.00 | 0.49% | 17,203 |
| Jul 21, 2025 | 1,000.00 | 1,018.00 | 992.00 | 1,012.00 | 1,012.00 | 0.50% | 16,013 |
| Jul 18, 2025 | 960.00 | 1,015.00 | 959.50 | 1,007.00 | 1,007.00 | 4.62% | 36,782 |
| Jul 17, 2025 | 917.00 | 965.50 | 917.00 | 962.50 | 962.50 | 5.60% | 21,757 |
| Jul 16, 2025 | 889.50 | 928.50 | 889.50 | 911.50 | 911.50 | 2.07% | 18,965 |
| Jul 15, 2025 | 860.50 | 915.00 | 860.00 | 893.00 | 893.00 | 4.20% | 31,470 |
| Jul 14, 2025 | 841.50 | 872.50 | 836.50 | 857.00 | 857.00 | 2.39% | 26,655 |
| Jul 11, 2025 | 825.00 | 840.00 | 814.00 | 837.00 | 837.00 | 1.39% | 27,629 |
| Jul 10, 2025 | 895.00 | 907.00 | 786.00 | 825.50 | 825.50 | -13.38% | 106,483 |
| Jul 9, 2025 | 939.50 | 954.50 | 921.50 | 953.00 | 953.00 | 1.55% | 27,766 |
| Jul 8, 2025 | 926.00 | 938.50 | 921.50 | 938.50 | 938.50 | 0.64% | 15,611 |
| Jul 7, 2025 | 934.50 | 940.00 | 926.00 | 932.50 | 932.50 | 0.59% | 13,067 |
| Jul 4, 2025 | 921.00 | 927.50 | 912.50 | 927.00 | 927.00 | 0.65% | 8,639 |
| Jul 3, 2025 | 936.00 | 948.00 | 913.00 | 921.00 | 921.00 | -1.07% | 13,219 |
| Jul 2, 2025 | 900.00 | 931.00 | 897.00 | 931.00 | 931.00 | 3.44% | 15,231 |
| Jul 1, 2025 | 868.00 | 900.00 | 862.50 | 900.00 | 900.00 | 4.17% | 12,117 |
| Jun 30, 2025 | 888.00 | 898.50 | 861.00 | 864.00 | 864.00 | -2.76% | 16,931 |
| Jun 27, 2025 | 873.50 | 891.50 | 870.00 | 888.50 | 888.50 | 2.07% | 12,083 |
| Jun 26, 2025 | 863.50 | 874.00 | 857.50 | 870.50 | 870.50 | 1.34% | 11,227 |
| Jun 25, 2025 | 883.50 | 884.50 | 846.50 | 859.00 | 859.00 | -3.54% | 23,533 |
| Jun 24, 2025 | 896.50 | 904.00 | 885.00 | 890.50 | 890.50 | 0.62% | 20,080 |
| Jun 23, 2025 | 889.00 | 891.00 | 872.50 | 885.00 | 885.00 | -2.05% | 16,967 |
| Jun 20, 2025 | 880.50 | 907.00 | 880.00 | 903.50 | 903.50 | 2.96% | 36,029 |
| Jun 19, 2025 | 880.00 | 883.50 | 863.50 | 877.50 | 877.50 | -1.02% | 10,719 |
| Jun 18, 2025 | 879.50 | 893.50 | 870.00 | 886.50 | 886.50 | 0.17% | 13,815 |
| Jun 17, 2025 | 880.50 | 901.50 | 878.50 | 885.00 | 885.00 | 0.51% | 20,489 |
| Jun 16, 2025 | 859.50 | 890.00 | 859.50 | 880.50 | 880.50 | 0.46% | 14,442 |
| Jun 13, 2025 | 861.00 | 881.50 | 860.00 | 876.50 | 876.50 | 0.86% | 10,240 |
| Jun 12, 2025 | 874.00 | 878.00 | 864.50 | 869.00 | 869.00 | -1.42% | 16,487 |
| Jun 11, 2025 | 855.00 | 889.00 | 850.50 | 881.50 | 881.50 | 1.97% | 19,591 |
| Jun 10, 2025 | 850.00 | 878.50 | 849.50 | 864.50 | 864.50 | 1.71% | 21,085 |
| Jun 6, 2025 | 840.50 | 850.00 | 835.00 | 850.00 | 850.00 | 1.19% | 16,130 |
| Jun 5, 2025 | 858.00 | 862.00 | 832.00 | 840.00 | 840.00 | -1.47% | 12,678 |
| Jun 4, 2025 | 822.50 | 861.50 | 822.50 | 852.50 | 852.50 | 3.15% | 19,741 |
| Jun 3, 2025 | 830.00 | 834.00 | 810.00 | 826.50 | 826.50 | 0.85% | 16,256 |
| Jun 2, 2025 | 831.00 | 833.50 | 805.50 | 819.50 | 819.50 | -2.85% | 29,595 |
| May 30, 2025 | 828.00 | 860.00 | 827.50 | 843.50 | 843.50 | 2.24% | 39,198 |
| May 28, 2025 | 832.00 | 843.50 | 825.00 | 825.00 | 825.00 | -0.66% | 18,215 |
| May 27, 2025 | 800.00 | 835.00 | 795.00 | 830.50 | 830.50 | 3.81% | 27,571 |
| May 26, 2025 | 774.00 | 805.50 | 769.00 | 800.00 | 800.00 | 4.44% | 23,007 |
| May 23, 2025 | 733.50 | 768.00 | 732.00 | 766.00 | 766.00 | 4.57% | 35,879 |
| May 22, 2025 | 723.00 | 732.50 | 716.00 | 732.50 | 732.50 | 0.69% | 21,874 |
| May 21, 2025 | 730.00 | 734.00 | 726.50 | 727.50 | 727.50 | -0.95% | 16,751 |