Barry Callebaut AG (SWX:BARN)
Switzerland · Delayed Price · Currency is CHF 1,271.00
-7.00 (-0.55%)
At close: Dec 19, 2025
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,278.00 | 1,300.00 | 1,270.00 | 1,271.00 | 1,271.00 | -0.55% | 17,398 |
| Dec 18, 2025 | 1,246.00 | 1,287.00 | 1,246.00 | 1,278.00 | 1,278.00 | 2.16% | 8,886 |
| Dec 17, 2025 | 1,263.00 | 1,277.00 | 1,231.00 | 1,251.00 | 1,251.00 | -1.96% | 16,706 |
| Dec 16, 2025 | 1,210.00 | 1,342.00 | 1,202.00 | 1,276.00 | 1,276.00 | 5.80% | 18,008 |
| Dec 15, 2025 | 1,185.00 | 1,214.00 | 1,178.00 | 1,206.00 | 1,206.00 | 0.84% | 7,426 |
| Dec 12, 2025 | 1,201.00 | 1,207.00 | 1,187.00 | 1,196.00 | 1,196.00 | -0.58% | 7,735 |
| Dec 11, 2025 | 1,187.00 | 1,203.00 | 1,173.00 | 1,203.00 | 1,203.00 | 1.95% | 12,885 |
| Dec 10, 2025 | 1,192.00 | 1,194.00 | 1,163.00 | 1,180.00 | 1,180.00 | -1.83% | 15,260 |
| Dec 9, 2025 | 1,231.00 | 1,249.00 | 1,202.00 | 1,202.00 | 1,202.00 | -2.44% | 11,966 |
| Dec 8, 2025 | 1,237.00 | 1,239.00 | 1,217.00 | 1,232.00 | 1,232.00 | -1.04% | 9,309 |
| Dec 5, 2025 | 1,238.00 | 1,261.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.73% | 8,311 |
| Dec 4, 2025 | 1,214.00 | 1,249.00 | 1,209.00 | 1,236.00 | 1,236.00 | 1.31% | 8,794 |
| Dec 3, 2025 | 1,217.00 | 1,224.00 | 1,205.00 | 1,220.00 | 1,220.00 | -0.25% | 12,081 |
| Dec 2, 2025 | 1,262.00 | 1,262.00 | 1,219.00 | 1,223.00 | 1,223.00 | -2.94% | 15,322 |
| Dec 1, 2025 | 1,275.00 | 1,282.00 | 1,244.00 | 1,260.00 | 1,260.00 | -2.10% | 12,595 |
| Nov 28, 2025 | 1,294.00 | 1,299.00 | 1,262.00 | 1,287.00 | 1,287.00 | -0.31% | 10,933 |
| Nov 27, 2025 | 1,275.00 | 1,291.00 | 1,267.00 | 1,291.00 | 1,291.00 | 2.06% | 8,424 |
| Nov 26, 2025 | 1,254.00 | 1,265.00 | 1,242.00 | 1,265.00 | 1,265.00 | 0.56% | 8,614 |
| Nov 25, 2025 | 1,270.00 | 1,275.00 | 1,240.00 | 1,258.00 | 1,258.00 | -1.18% | 9,850 |
| Nov 24, 2025 | 1,255.00 | 1,281.00 | 1,246.00 | 1,273.00 | 1,273.00 | 0.95% | 29,959 |
| Nov 21, 2025 | 1,251.00 | 1,267.00 | 1,234.00 | 1,261.00 | 1,261.00 | 0.08% | 8,875 |
| Nov 20, 2025 | 1,233.00 | 1,265.00 | 1,215.00 | 1,260.00 | 1,260.00 | 3.87% | 10,539 |
| Nov 19, 2025 | 1,235.00 | 1,258.00 | 1,213.00 | 1,213.00 | 1,213.00 | -2.41% | 22,380 |
| Nov 18, 2025 | 1,220.00 | 1,243.00 | 1,208.00 | 1,243.00 | 1,243.00 | 1.22% | 12,104 |
| Nov 17, 2025 | 1,220.00 | 1,240.00 | 1,220.00 | 1,228.00 | 1,228.00 | 0.90% | 9,843 |
| Nov 14, 2025 | 1,244.00 | 1,244.00 | 1,213.00 | 1,217.00 | 1,217.00 | -2.48% | 10,319 |
| Nov 13, 2025 | 1,208.00 | 1,256.00 | 1,205.00 | 1,248.00 | 1,248.00 | 3.74% | 22,282 |
| Nov 12, 2025 | 1,198.00 | 1,212.00 | 1,185.00 | 1,203.00 | 1,203.00 | -0.66% | 11,110 |
| Nov 11, 2025 | 1,200.00 | 1,212.00 | 1,179.00 | 1,211.00 | 1,211.00 | 2.28% | 15,168 |
| Nov 10, 2025 | 1,194.00 | 1,211.00 | 1,142.00 | 1,184.00 | 1,184.00 | -0.92% | 17,160 |
| Nov 7, 2025 | 1,123.00 | 1,202.00 | 1,120.00 | 1,195.00 | 1,195.00 | 6.70% | 18,450 |
| Nov 6, 2025 | 1,051.00 | 1,120.00 | 1,046.00 | 1,120.00 | 1,120.00 | 6.57% | 17,853 |
| Nov 5, 2025 | 1,002.00 | 1,087.00 | 995.00 | 1,051.00 | 1,051.00 | 4.27% | 21,111 |
| Nov 4, 2025 | 1,010.00 | 1,020.00 | 1,003.00 | 1,008.00 | 1,008.00 | -0.59% | 13,286 |
| Nov 3, 2025 | 1,040.00 | 1,041.00 | 1,009.00 | 1,014.00 | 1,014.00 | -3.06% | 19,428 |
| Oct 31, 2025 | 1,070.00 | 1,080.00 | 1,037.00 | 1,046.00 | 1,046.00 | -2.43% | 16,893 |
| Oct 30, 2025 | 1,090.00 | 1,095.00 | 1,065.00 | 1,072.00 | 1,072.00 | -2.37% | 19,103 |
| Oct 29, 2025 | 1,111.00 | 1,116.00 | 1,088.00 | 1,098.00 | 1,098.00 | -2.05% | 12,910 |
| Oct 28, 2025 | 1,157.00 | 1,157.00 | 1,104.00 | 1,121.00 | 1,121.00 | -3.03% | 14,803 |
| Oct 27, 2025 | 1,164.00 | 1,169.00 | 1,152.00 | 1,156.00 | 1,156.00 | -0.94% | 9,379 |
| Oct 24, 2025 | 1,190.00 | 1,191.00 | 1,159.00 | 1,167.00 | 1,167.00 | -2.34% | 9,563 |
| Oct 23, 2025 | 1,210.00 | 1,213.00 | 1,181.00 | 1,195.00 | 1,195.00 | -1.89% | 9,711 |
| Oct 22, 2025 | 1,220.00 | 1,226.00 | 1,197.00 | 1,218.00 | 1,218.00 | -0.57% | 12,019 |
| Oct 21, 2025 | 1,234.00 | 1,236.00 | 1,218.00 | 1,225.00 | 1,225.00 | -0.89% | 8,884 |
| Oct 20, 2025 | 1,220.00 | 1,245.00 | 1,215.00 | 1,236.00 | 1,236.00 | 1.06% | 18,092 |
| Oct 17, 2025 | 1,208.00 | 1,223.00 | 1,190.00 | 1,223.00 | 1,223.00 | 0.74% | 12,443 |
| Oct 16, 2025 | 1,189.00 | 1,222.00 | 1,186.00 | 1,214.00 | 1,214.00 | 2.19% | 16,306 |
| Oct 15, 2025 | 1,175.00 | 1,197.00 | 1,161.00 | 1,188.00 | 1,188.00 | 2.15% | 11,657 |
| Oct 14, 2025 | 1,161.00 | 1,175.00 | 1,157.00 | 1,163.00 | 1,163.00 | 0.17% | 9,359 |
| Oct 13, 2025 | 1,160.00 | 1,185.00 | 1,157.00 | 1,161.00 | 1,161.00 | 0.78% | 8,674 |