Barry Callebaut AG (SWX:BARN)
Switzerland · Delayed Price · Currency is CHF 1,171.00
+6.00 (0.52%)
Oct 22, 2026, 5:30 PM CEST
Barry Callebaut AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,171.00 | 1,176.00 | 1,145.00 | 1,171.00 | 1,171.00 | 0.52% | 9,419 |
| Oct 21, 2026 | 1,151.00 | 1,188.00 | 1,148.00 | 1,165.00 | 1,165.00 | 0.78% | 10,877 |
| Oct 20, 2026 | 1,156.00 | 1,162.00 | 1,149.00 | 1,156.00 | 1,156.00 | 0.09% | 11,979 |
| Oct 19, 2026 | 1,146.00 | 1,155.00 | 1,127.00 | 1,155.00 | 1,155.00 | 0.26% | 9,036 |
| Oct 16, 2026 | 1,130.00 | 1,152.00 | 1,123.00 | 1,152.00 | 1,152.00 | 1.95% | 15,145 |
| Oct 15, 2026 | 1,061.00 | 1,130.00 | 1,061.00 | 1,130.00 | 1,130.00 | 7.72% | 18,094 |
| Oct 14, 2026 | 1,043.00 | 1,056.00 | 1,043.00 | 1,049.00 | 1,049.00 | -0.10% | 7,851 |
| Oct 13, 2026 | 1,048.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1.06% | 8,861 |
| Oct 12, 2026 | 1,059.00 | 1,059.00 | 1,033.00 | 1,039.00 | 1,039.00 | -1.98% | 11,627 |
| Oct 9, 2026 | 1,047.00 | 1,067.00 | 1,046.00 | 1,060.00 | 1,060.00 | 2.42% | 7,507 |
| Oct 8, 2026 | 1,051.00 | 1,063.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.24% | 13,587 |
| Oct 7, 2026 | 1,049.00 | 1,053.00 | 1,027.00 | 1,048.00 | 1,048.00 | 0.29% | 12,401 |
| Oct 6, 2026 | 1,045.00 | 1,057.00 | 1,039.00 | 1,045.00 | 1,045.00 | 0.19% | 11,279 |
| Oct 5, 2026 | 1,066.00 | 1,067.00 | 1,036.00 | 1,043.00 | 1,043.00 | -1.79% | 7,450 |
| Oct 2, 2026 | 1,072.00 | 1,075.00 | 1,051.00 | 1,062.00 | 1,062.00 | -0.75% | 6,506 |
| Oct 1, 2026 | 1,092.00 | 1,092.00 | 1,066.00 | 1,070.00 | 1,070.00 | -2.46% | 12,411 |
| Sep 30, 2026 | 1,091.00 | 1,105.00 | 1,078.00 | 1,097.00 | 1,097.00 | 0.55% | 17,177 |
| Sep 29, 2026 | 1,100.00 | 1,102.00 | 1,071.00 | 1,091.00 | 1,091.00 | -1.53% | 14,385 |
| Sep 28, 2026 | 1,119.00 | 1,136.00 | 1,106.00 | 1,108.00 | 1,108.00 | -0.89% | 4,559 |
| Sep 25, 2026 | 1,119.00 | 1,133.00 | 1,106.00 | 1,118.00 | 1,118.00 | -0.27% | 9,286 |
| Sep 24, 2026 | 1,120.00 | 1,135.00 | 1,111.00 | 1,121.00 | 1,121.00 | 0.45% | 8,622 |
| Sep 23, 2026 | 1,136.00 | 1,143.00 | 1,107.00 | 1,116.00 | 1,116.00 | -2.19% | 8,035 |
| Sep 22, 2026 | 1,133.00 | 1,150.00 | 1,122.00 | 1,141.00 | 1,141.00 | 0.80% | 7,896 |
| Sep 21, 2026 | 1,103.00 | 1,134.00 | 1,103.00 | 1,132.00 | 1,132.00 | 2.17% | 8,396 |
| Sep 18, 2026 | 1,113.00 | 1,119.00 | 1,105.00 | 1,108.00 | 1,108.00 | -1.25% | 22,784 |
| Sep 17, 2026 | 1,107.00 | 1,131.00 | 1,107.00 | 1,122.00 | 1,122.00 | 1.26% | 9,614 |
| Sep 16, 2026 | 1,096.00 | 1,115.00 | 1,096.00 | 1,108.00 | 1,108.00 | 0.91% | 10,943 |
| Sep 15, 2026 | 1,093.00 | 1,107.00 | 1,080.00 | 1,098.00 | 1,098.00 | -0.36% | 12,339 |
| Sep 14, 2026 | 1,114.00 | 1,120.00 | 1,095.00 | 1,102.00 | 1,102.00 | 0.18% | 6,933 |
| Sep 11, 2026 | 1,149.00 | 1,150.00 | 1,096.00 | 1,100.00 | 1,100.00 | -3.68% | 12,229 |
| Sep 10, 2026 | 1,112.00 | 1,148.00 | 1,109.00 | 1,142.00 | 1,142.00 | 2.61% | 11,392 |
| Sep 9, 2026 | 1,093.00 | 1,133.00 | 1,093.00 | 1,113.00 | 1,113.00 | 2.02% | 12,302 |
| Sep 8, 2026 | 1,067.00 | 1,091.00 | 1,063.00 | 1,091.00 | 1,091.00 | 2.73% | 10,610 |
| Sep 7, 2026 | 1,081.00 | 1,081.00 | 1,062.00 | 1,062.00 | 1,062.00 | -2.30% | 5,362 |
| Sep 4, 2026 | 1,085.00 | 1,090.00 | 1,076.00 | 1,087.00 | 1,087.00 | 0.28% | 7,474 |
| Sep 3, 2026 | 1,107.00 | 1,116.00 | 1,071.00 | 1,084.00 | 1,084.00 | -2.52% | 9,275 |
| Sep 2, 2026 | 1,126.00 | 1,126.00 | 1,097.00 | 1,112.00 | 1,112.00 | -1.42% | 9,346 |
| Sep 1, 2026 | 1,125.00 | 1,132.00 | 1,108.00 | 1,128.00 | 1,128.00 | 1.17% | 13,763 |
| Aug 31, 2026 | 1,111.00 | 1,130.00 | 1,107.00 | 1,115.00 | 1,115.00 | 0.72% | 12,456 |
| Aug 28, 2026 | 1,118.00 | 1,122.00 | 1,105.00 | 1,107.00 | 1,107.00 | -0.98% | 9,033 |
| Aug 27, 2026 | 1,127.00 | 1,128.00 | 1,109.00 | 1,118.00 | 1,118.00 | -1.41% | 9,274 |
| Aug 26, 2026 | 1,148.00 | 1,155.00 | 1,130.00 | 1,134.00 | 1,134.00 | -1.22% | 7,846 |
| Aug 25, 2026 | 1,152.00 | 1,155.00 | 1,132.00 | 1,148.00 | 1,148.00 | -0.69% | 6,421 |
| Aug 24, 2026 | 1,140.00 | 1,165.00 | 1,137.00 | 1,156.00 | 1,156.00 | 1.58% | 8,586 |
| Aug 21, 2026 | 1,127.00 | 1,138.00 | 1,114.00 | 1,138.00 | 1,138.00 | 1.79% | 10,623 |
| Aug 20, 2026 | 1,110.00 | 1,118.00 | 1,102.00 | 1,118.00 | 1,118.00 | 0.99% | 7,420 |
| Aug 19, 2026 | 1,116.00 | 1,118.00 | 1,095.00 | 1,107.00 | 1,107.00 | -0.72% | 11,750 |
| Aug 18, 2026 | 1,120.00 | 1,124.00 | 1,106.00 | 1,115.00 | 1,115.00 | -0.45% | 6,984 |
| Aug 17, 2026 | 1,127.00 | 1,132.00 | 1,117.00 | 1,120.00 | 1,120.00 | -1.41% | 5,444 |
| Aug 14, 2026 | 1,143.00 | 1,148.00 | 1,130.00 | 1,136.00 | 1,136.00 | -0.61% | 5,410 |