Barry Callebaut AG (SWX:BARN)
Switzerland · Delayed Price · Currency is CHF 1,223.00
+9.00 (0.74%)
Oct 17, 2025, 5:31 PM CET
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,208.00 | 1,223.00 | 1,190.00 | 1,223.00 | 1,223.00 | 0.74% | 12,455 |
| Oct 16, 2025 | 1,189.00 | 1,222.00 | 1,186.00 | 1,214.00 | 1,214.00 | 2.19% | 16,311 |
| Oct 15, 2025 | 1,175.00 | 1,197.00 | 1,161.00 | 1,188.00 | 1,188.00 | 2.15% | 11,659 |
| Oct 14, 2025 | 1,161.00 | 1,175.00 | 1,157.00 | 1,163.00 | 1,163.00 | 0.17% | 9,362 |
| Oct 13, 2025 | 1,160.00 | 1,185.00 | 1,157.00 | 1,161.00 | 1,161.00 | 0.78% | 8,674 |
| Oct 10, 2025 | 1,183.00 | 1,195.00 | 1,145.00 | 1,152.00 | 1,152.00 | -2.12% | 11,105 |
| Oct 9, 2025 | 1,173.00 | 1,182.00 | 1,153.00 | 1,177.00 | 1,177.00 | 0.43% | 13,015 |
| Oct 8, 2025 | 1,176.00 | 1,181.00 | 1,160.00 | 1,172.00 | 1,172.00 | 0.09% | 7,367 |
| Oct 7, 2025 | 1,150.00 | 1,180.00 | 1,150.00 | 1,171.00 | 1,171.00 | 2.00% | 14,162 |
| Oct 6, 2025 | 1,115.00 | 1,150.00 | 1,110.00 | 1,148.00 | 1,148.00 | 2.68% | 14,340 |
| Oct 3, 2025 | 1,152.00 | 1,215.00 | 1,080.00 | 1,118.00 | 1,118.00 | -0.45% | 21,163 |
| Oct 2, 2025 | 1,103.00 | 1,125.00 | 1,096.00 | 1,123.00 | 1,123.00 | 1.26% | 11,120 |
| Oct 1, 2025 | 1,083.00 | 1,110.00 | 1,077.00 | 1,109.00 | 1,109.00 | 1.74% | 7,123 |
| Sep 30, 2025 | 1,085.00 | 1,092.00 | 1,065.00 | 1,090.00 | 1,090.00 | - | 12,926 |
| Sep 29, 2025 | 1,089.00 | 1,096.00 | 1,081.00 | 1,090.00 | 1,090.00 | -0.27% | 8,364 |
| 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 |