Barry Callebaut AG (SWX:BARN)
Switzerland · Delayed Price · Currency is CHF 1,111.00
-13.00 (-1.16%)
Apr 24, 2026, 5:30 PM CET
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,132.00 | 1,139.00 | 1,111.00 | 1,111.00 | 1,111.00 | -1.16% | 15,031 |
| Apr 23, 2026 | 1,080.00 | 1,125.00 | 1,076.00 | 1,124.00 | 1,124.00 | 4.66% | 24,489 |
| Apr 22, 2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,074.00 | 1,074.00 | 0.28% | 24,054 |
| Apr 21, 2026 | 1,089.00 | 1,117.00 | 1,071.00 | 1,071.00 | 1,071.00 | -2.64% | 25,941 |
| Apr 20, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.38% | 18,928 |
| Apr 17, 2026 | 1,038.00 | 1,092.00 | 1,024.00 | 1,085.00 | 1,085.00 | 1.69% | 46,014 |
| Apr 16, 2026 | 1,198.00 | 1,198.00 | 1,028.00 | 1,067.00 | 1,067.00 | -15.59% | 73,901 |
| Apr 15, 2026 | 1,294.00 | 1,306.00 | 1,264.00 | 1,264.00 | 1,264.00 | -2.84% | 21,353 |
| Apr 14, 2026 | 1,283.00 | 1,301.00 | 1,276.00 | 1,301.00 | 1,301.00 | 0.85% | 12,119 |
| Apr 13, 2026 | 1,329.00 | 1,337.00 | 1,285.00 | 1,290.00 | 1,290.00 | -2.93% | 12,366 |
| Apr 10, 2026 | 1,348.00 | 1,360.00 | 1,305.00 | 1,329.00 | 1,329.00 | -1.41% | 10,403 |
| Apr 9, 2026 | 1,373.00 | 1,390.00 | 1,345.00 | 1,348.00 | 1,348.00 | -0.74% | 11,243 |
| Apr 8, 2026 | 1,346.00 | 1,362.00 | 1,328.00 | 1,358.00 | 1,358.00 | 2.72% | 8,899 |
| Apr 7, 2026 | 1,390.00 | 1,393.00 | 1,322.00 | 1,322.00 | 1,322.00 | -3.71% | 15,670 |
| Apr 2, 2026 | 1,370.00 | 1,413.00 | 1,363.00 | 1,373.00 | 1,373.00 | 0.44% | 10,976 |
| Apr 1, 2026 | 1,398.00 | 1,398.00 | 1,336.00 | 1,367.00 | 1,367.00 | -1.30% | 16,160 |
| Mar 31, 2026 | 1,389.00 | 1,426.00 | 1,383.00 | 1,385.00 | 1,385.00 | -0.43% | 13,683 |
| Mar 30, 2026 | 1,340.00 | 1,398.00 | 1,332.00 | 1,391.00 | 1,391.00 | 3.34% | 7,885 |
| Mar 27, 2026 | 1,315.00 | 1,347.00 | 1,310.00 | 1,346.00 | 1,346.00 | -2.82% | 9,270 |
| Mar 26, 2026 | 1,372.00 | 1,393.00 | 1,370.00 | 1,385.00 | 1,385.00 | 0.51% | 5,014 |
| Mar 25, 2026 | 1,344.00 | 1,387.00 | 1,344.00 | 1,378.00 | 1,378.00 | 3.38% | 7,268 |
| Mar 24, 2026 | 1,325.00 | 1,343.00 | 1,307.00 | 1,333.00 | 1,333.00 | 1.52% | 7,728 |
| Mar 23, 2026 | 1,288.00 | 1,332.00 | 1,265.00 | 1,313.00 | 1,313.00 | 0.61% | 9,209 |
| Mar 20, 2026 | 1,303.00 | 1,313.00 | 1,291.00 | 1,305.00 | 1,305.00 | -0.15% | 55,338 |
| Mar 19, 2026 | 1,312.00 | 1,347.00 | 1,293.00 | 1,307.00 | 1,307.00 | -3.33% | 15,796 |
| Mar 18, 2026 | 1,412.00 | 1,412.00 | 1,321.00 | 1,352.00 | 1,352.00 | -4.65% | 14,551 |
| Mar 17, 2026 | 1,408.00 | 1,425.00 | 1,398.00 | 1,418.00 | 1,418.00 | 0.14% | 7,396 |
| Mar 16, 2026 | 1,393.00 | 1,425.00 | 1,393.00 | 1,416.00 | 1,416.00 | 1.22% | 6,880 |
| Mar 13, 2026 | 1,392.00 | 1,405.00 | 1,375.00 | 1,399.00 | 1,399.00 | 0.65% | 5,465 |
| Mar 12, 2026 | 1,324.00 | 1,397.00 | 1,317.00 | 1,390.00 | 1,390.00 | 4.04% | 8,170 |
| Mar 11, 2026 | 1,367.00 | 1,367.00 | 1,322.00 | 1,336.00 | 1,336.00 | -1.98% | 6,894 |
| Mar 10, 2026 | 1,397.00 | 1,405.00 | 1,338.00 | 1,363.00 | 1,363.00 | -3.67% | 12,046 |
| Mar 9, 2026 | 1,364.00 | 1,415.00 | 1,352.00 | 1,415.00 | 1,415.00 | 2.24% | 12,810 |
| Mar 6, 2026 | 1,393.00 | 1,399.00 | 1,372.00 | 1,384.00 | 1,384.00 | -1.42% | 8,920 |
| Mar 5, 2026 | 1,383.00 | 1,415.00 | 1,381.00 | 1,404.00 | 1,404.00 | 1.08% | 10,935 |
| Mar 4, 2026 | 1,393.00 | 1,409.00 | 1,375.00 | 1,389.00 | 1,389.00 | -0.22% | 10,031 |
| Mar 3, 2026 | 1,403.00 | 1,411.00 | 1,363.00 | 1,392.00 | 1,392.00 | -0.22% | 14,723 |
| Mar 2, 2026 | 1,352.00 | 1,420.00 | 1,345.00 | 1,395.00 | 1,395.00 | -3.46% | 19,102 |
| Feb 27, 2026 | 1,472.00 | 1,475.00 | 1,430.00 | 1,445.00 | 1,445.00 | -1.03% | 27,403 |
| Feb 26, 2026 | 1,487.00 | 1,497.00 | 1,459.00 | 1,460.00 | 1,460.00 | -2.21% | 16,417 |
| Feb 25, 2026 | 1,522.00 | 1,532.00 | 1,486.00 | 1,493.00 | 1,493.00 | -1.97% | 13,492 |
| Feb 24, 2026 | 1,456.00 | 1,538.00 | 1,456.00 | 1,523.00 | 1,523.00 | 5.76% | 21,241 |
| Feb 23, 2026 | 1,450.00 | 1,451.00 | 1,411.00 | 1,440.00 | 1,440.00 | -0.89% | 11,091 |
| Feb 20, 2026 | 1,456.00 | 1,468.00 | 1,444.00 | 1,453.00 | 1,453.00 | -0.48% | 7,374 |
| Feb 19, 2026 | 1,433.00 | 1,473.00 | 1,433.00 | 1,460.00 | 1,460.00 | 1.96% | 11,238 |
| Feb 18, 2026 | 1,417.00 | 1,439.00 | 1,414.00 | 1,432.00 | 1,432.00 | 1.06% | 6,627 |
| Feb 17, 2026 | 1,390.00 | 1,428.00 | 1,390.00 | 1,417.00 | 1,417.00 | 1.43% | 9,357 |
| Feb 16, 2026 | 1,395.00 | 1,400.00 | 1,364.00 | 1,397.00 | 1,397.00 | 0.07% | 6,686 |
| Feb 13, 2026 | 1,421.00 | 1,426.00 | 1,395.00 | 1,396.00 | 1,396.00 | -1.41% | 15,206 |
| Feb 12, 2026 | 1,426.00 | 1,428.00 | 1,399.00 | 1,416.00 | 1,416.00 | -0.77% | 12,116 |