Barry Callebaut AG (SWX:BARN)
Switzerland · Delayed Price · Currency is CHF 1,055.00
-25.00 (-2.31%)
Sep 1, 2025, 5:30 PM CET
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |