Barry Callebaut AG (SWX:BARN)
Switzerland · Delayed Price · Currency is CHF 1,192.00
+6.00 (0.51%)
May 18, 2026, 12:23 PM CET
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,195.00 | 1,204.00 | 1,178.00 | 1,186.00 | 1,186.00 | -0.50% | 10,316 |
| May 13, 2026 | 1,183.00 | 1,209.00 | 1,177.00 | 1,192.00 | 1,192.00 | 0.76% | 9,302 |
| May 12, 2026 | 1,161.00 | 1,186.00 | 1,157.00 | 1,183.00 | 1,183.00 | 0.85% | 12,606 |
| May 11, 2026 | 1,175.00 | 1,189.00 | 1,165.00 | 1,173.00 | 1,173.00 | -0.68% | 8,324 |
| May 8, 2026 | 1,165.00 | 1,182.00 | 1,163.00 | 1,181.00 | 1,181.00 | - | 9,231 |
| May 7, 2026 | 1,187.00 | 1,189.00 | 1,162.00 | 1,181.00 | 1,181.00 | 0.34% | 12,479 |
| May 6, 2026 | 1,176.00 | 1,193.00 | 1,165.00 | 1,177.00 | 1,177.00 | 0.60% | 12,652 |
| May 5, 2026 | 1,179.00 | 1,184.00 | 1,160.00 | 1,170.00 | 1,170.00 | -0.17% | 10,859 |
| May 4, 2026 | 1,192.00 | 1,193.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.26% | 8,766 |
| Apr 30, 2026 | 1,161.00 | 1,193.00 | 1,157.00 | 1,169.00 | 1,169.00 | 0.52% | 17,614 |
| Apr 29, 2026 | 1,130.00 | 1,173.00 | 1,126.00 | 1,163.00 | 1,163.00 | 3.19% | 15,195 |
| Apr 28, 2026 | 1,106.00 | 1,134.00 | 1,102.00 | 1,127.00 | 1,127.00 | 1.53% | 9,506 |
| Apr 27, 2026 | 1,118.00 | 1,119.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.09% | 10,176 |
| Apr 24, 2026 | 1,132.00 | 1,139.00 | 1,111.00 | 1,111.00 | 1,111.00 | -1.16% | 15,443 |
| Apr 23, 2026 | 1,080.00 | 1,125.00 | 1,076.00 | 1,124.00 | 1,124.00 | 4.66% | 24,539 |
| Apr 22, 2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,074.00 | 1,074.00 | 0.28% | 26,437 |
| 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% | 16,270 |
| Apr 2, 2026 | 1,370.00 | 1,413.00 | 1,363.00 | 1,373.00 | 1,373.00 | 0.44% | 12,035 |
| 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% | 7,886 |
| Mar 27, 2026 | 1,315.00 | 1,347.00 | 1,310.00 | 1,346.00 | 1,346.00 | -2.82% | 9,272 |
| 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% | 7,996 |
| 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% | 14,576 |
| 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% | 7,436 |
| Mar 13, 2026 | 1,392.00 | 1,405.00 | 1,375.00 | 1,399.00 | 1,399.00 | 0.65% | 5,475 |
| Mar 12, 2026 | 1,324.00 | 1,397.00 | 1,317.00 | 1,390.00 | 1,390.00 | 4.04% | 9,346 |
| 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% | 12,812 |
| 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% | 11,387 |
| Mar 3, 2026 | 1,403.00 | 1,411.00 | 1,363.00 | 1,392.00 | 1,392.00 | -0.22% | 14,723 |