Barry Callebaut AG (SWX:BARN)
Switzerland · Delayed Price · Currency is CHF 1,093.00
-2.00 (-0.18%)
Sep 26, 2025, 5:31 PM CET
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,092.00 | 1,105.00 | 1,085.00 | 1,093.00 | 1,093.00 | -0.18% | 6,547 |
| Sep 25, 2025 | 1,100.00 | 1,119.00 | 1,093.00 | 1,095.00 | 1,095.00 | -0.82% | 8,334 |
| Sep 24, 2025 | 1,068.00 | 1,112.00 | 1,068.00 | 1,104.00 | 1,104.00 | 3.08% | 9,396 |
| Sep 23, 2025 | 1,064.00 | 1,086.00 | 1,062.00 | 1,071.00 | 1,071.00 | 0.28% | 8,728 |
| Sep 22, 2025 | 1,056.00 | 1,082.00 | 1,048.00 | 1,068.00 | 1,068.00 | 0.75% | 7,296 |
| Sep 19, 2025 | 1,070.00 | 1,079.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.49% | 26,136 |
| Sep 18, 2025 | 1,075.00 | 1,091.00 | 1,053.00 | 1,076.00 | 1,076.00 | -3.06% | 20,272 |
| Sep 17, 2025 | 1,140.00 | 1,149.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.80% | 13,216 |
| Sep 16, 2025 | 1,140.00 | 1,145.00 | 1,121.00 | 1,142.00 | 1,142.00 | -0.09% | 10,986 |
| Sep 15, 2025 | 1,150.00 | 1,162.00 | 1,142.00 | 1,143.00 | 1,143.00 | -0.61% | 13,092 |
| Sep 12, 2025 | 1,170.00 | 1,174.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.88% | 11,909 |
| Sep 11, 2025 | 1,167.00 | 1,188.00 | 1,166.00 | 1,172.00 | 1,172.00 | 1.03% | 10,200 |
| Sep 10, 2025 | 1,164.00 | 1,165.00 | 1,149.00 | 1,160.00 | 1,160.00 | - | 16,316 |
| Sep 9, 2025 | 1,135.00 | 1,160.00 | 1,123.00 | 1,160.00 | 1,160.00 | 2.65% | 15,389 |
| Sep 8, 2025 | 1,130.00 | 1,134.00 | 1,114.00 | 1,130.00 | 1,130.00 | 0.18% | 11,985 |
| Sep 5, 2025 | 1,111.00 | 1,128.00 | 1,108.00 | 1,128.00 | 1,128.00 | 1.99% | 10,773 |
| Sep 4, 2025 | 1,102.00 | 1,133.00 | 1,093.00 | 1,106.00 | 1,106.00 | 1.00% | 11,833 |
| Sep 3, 2025 | 1,030.00 | 1,102.00 | 1,030.00 | 1,095.00 | 1,095.00 | 6.31% | 19,234 |
| Sep 2, 2025 | 1,050.00 | 1,050.00 | 1,019.00 | 1,030.00 | 1,030.00 | -2.37% | 11,950 |
| Sep 1, 2025 | 1,080.00 | 1,089.00 | 1,055.00 | 1,055.00 | 1,055.00 | -2.31% | 13,335 |
| Aug 29, 2025 | 1,051.00 | 1,085.00 | 1,051.00 | 1,080.00 | 1,080.00 | 3.05% | 16,946 |
| Aug 28, 2025 | 1,042.00 | 1,060.00 | 1,041.00 | 1,048.00 | 1,048.00 | 0.58% | 8,047 |
| Aug 27, 2025 | 1,048.00 | 1,071.00 | 1,042.00 | 1,042.00 | 1,042.00 | -0.76% | 10,661 |
| Aug 26, 2025 | 1,056.00 | 1,080.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.69% | 13,477 |
| Aug 25, 2025 | 1,060.00 | 1,078.00 | 1,060.00 | 1,068.00 | 1,068.00 | 0.75% | 12,480 |
| Aug 22, 2025 | 1,002.00 | 1,060.00 | 1,002.00 | 1,060.00 | 1,060.00 | 5.89% | 20,471 |
| Aug 21, 2025 | 989.00 | 1,007.00 | 984.00 | 1,001.00 | 1,001.00 | 1.52% | 14,889 |
| Aug 20, 2025 | 969.00 | 987.00 | 967.00 | 986.00 | 986.00 | 1.70% | 9,182 |
| Aug 19, 2025 | 936.50 | 972.00 | 933.50 | 969.50 | 969.50 | 4.25% | 13,201 |
| Aug 18, 2025 | 936.50 | 947.50 | 923.50 | 930.00 | 930.00 | -1.12% | 8,296 |
| Aug 15, 2025 | 948.50 | 956.00 | 935.00 | 940.50 | 940.50 | -0.84% | 6,910 |
| Aug 14, 2025 | 970.00 | 980.50 | 936.00 | 948.50 | 948.50 | -1.71% | 9,645 |
| Aug 13, 2025 | 939.00 | 968.00 | 939.00 | 965.00 | 965.00 | 2.77% | 10,484 |
| Aug 12, 2025 | 971.00 | 972.00 | 917.00 | 939.00 | 939.00 | -3.30% | 25,480 |
| Aug 11, 2025 | 999.00 | 1,002.00 | 965.50 | 971.00 | 971.00 | -2.36% | 13,162 |
| Aug 8, 2025 | 984.50 | 1,008.00 | 984.50 | 994.50 | 994.50 | 1.07% | 8,044 |
| Aug 7, 2025 | 981.00 | 990.00 | 970.50 | 984.00 | 984.00 | 0.61% | 8,928 |
| Aug 6, 2025 | 955.00 | 982.00 | 955.00 | 978.00 | 978.00 | 1.88% | 14,771 |
| Aug 5, 2025 | 971.00 | 976.00 | 940.00 | 960.00 | 960.00 | - | 16,235 |
| Aug 4, 2025 | 977.50 | 988.00 | 946.50 | 960.00 | 960.00 | -3.66% | 16,213 |
| 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 |