Barry Callebaut AG (SWX:BARN)
Switzerland · Delayed Price · Currency is CHF 1,138.00
+20.00 (1.79%)
Aug 21, 2026, 5:31 PM CET
Barry Callebaut AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1,133.00 | 1,166.00 | 1,133.00 | 1,143.00 | 1,143.00 | 1.42% | 13,990 |
| Aug 12, 2026 | 1,122.00 | 1,140.00 | 1,108.00 | 1,127.00 | 1,127.00 | 1.08% | 7,854 |
| Aug 11, 2026 | 1,118.00 | 1,127.00 | 1,112.00 | 1,115.00 | 1,115.00 | -0.89% | 10,303 |
| Aug 10, 2026 | 1,130.00 | 1,139.00 | 1,116.00 | 1,125.00 | 1,125.00 | -0.09% | 6,622 |
| Aug 7, 2026 | 1,106.00 | 1,126.00 | 1,104.00 | 1,126.00 | 1,126.00 | 1.53% | 9,536 |
| Aug 6, 2026 | 1,120.00 | 1,132.00 | 1,106.00 | 1,109.00 | 1,109.00 | 0.27% | 9,051 |
| Aug 5, 2026 | 1,102.00 | 1,111.00 | 1,096.00 | 1,106.00 | 1,106.00 | 0.64% | 7,676 |
| Aug 4, 2026 | 1,105.00 | 1,118.00 | 1,092.00 | 1,099.00 | 1,099.00 | -0.63% | 14,508 |
| Aug 3, 2026 | 1,118.00 | 1,124.00 | 1,103.00 | 1,106.00 | 1,106.00 | -1.86% | 9,772 |
| Jul 31, 2026 | 1,138.00 | 1,138.00 | 1,116.00 | 1,127.00 | 1,127.00 | -1.14% | 8,829 |
| Jul 30, 2026 | 1,138.00 | 1,161.00 | 1,134.00 | 1,140.00 | 1,140.00 | -0.78% | 7,994 |
| Jul 29, 2026 | 1,124.00 | 1,149.00 | 1,123.00 | 1,149.00 | 1,149.00 | 1.86% | 11,728 |
| Jul 28, 2026 | 1,116.00 | 1,136.00 | 1,113.00 | 1,128.00 | 1,128.00 | 2.45% | 10,138 |
| Jul 27, 2026 | 1,101.00 | 1,108.00 | 1,082.00 | 1,101.00 | 1,101.00 | 0.55% | 7,273 |
| Jul 24, 2026 | 1,100.00 | 1,106.00 | 1,085.00 | 1,095.00 | 1,095.00 | -0.18% | 7,059 |
| Jul 23, 2026 | 1,127.00 | 1,127.00 | 1,094.00 | 1,097.00 | 1,097.00 | -2.92% | 8,745 |
| Jul 22, 2026 | 1,110.00 | 1,136.00 | 1,100.00 | 1,130.00 | 1,130.00 | 1.99% | 7,872 |
| Jul 21, 2026 | 1,128.00 | 1,128.00 | 1,088.00 | 1,108.00 | 1,108.00 | -0.89% | 7,582 |
| Jul 20, 2026 | 1,126.00 | 1,139.00 | 1,114.00 | 1,118.00 | 1,118.00 | -1.67% | 9,387 |
| Jul 17, 2026 | 1,160.00 | 1,172.00 | 1,137.00 | 1,137.00 | 1,137.00 | -1.13% | 11,492 |
| Jul 16, 2026 | 1,124.00 | 1,152.00 | 1,116.00 | 1,150.00 | 1,150.00 | 2.22% | 9,758 |
| Jul 15, 2026 | 1,116.00 | 1,142.00 | 1,106.00 | 1,125.00 | 1,125.00 | 0.27% | 6,085 |
| Jul 14, 2026 | 1,127.00 | 1,136.00 | 1,113.00 | 1,122.00 | 1,122.00 | -0.44% | 9,210 |
| Jul 13, 2026 | 1,100.00 | 1,132.00 | 1,093.00 | 1,127.00 | 1,127.00 | 2.45% | 9,393 |
| Jul 10, 2026 | 1,092.00 | 1,119.00 | 1,087.00 | 1,100.00 | 1,100.00 | -3.08% | 17,252 |
| Jul 9, 2026 | 1,228.00 | 1,230.00 | 1,124.00 | 1,135.00 | 1,135.00 | -4.14% | 16,673 |
| Jul 8, 2026 | 1,158.00 | 1,197.00 | 1,155.00 | 1,184.00 | 1,184.00 | -0.84% | 8,007 |
| Jul 7, 2026 | 1,166.00 | 1,206.00 | 1,160.00 | 1,194.00 | 1,194.00 | 3.29% | 7,017 |
| Jul 6, 2026 | 1,175.00 | 1,192.00 | 1,147.00 | 1,156.00 | 1,156.00 | -1.62% | 9,210 |
| Jul 3, 2026 | 1,186.00 | 1,193.00 | 1,156.00 | 1,175.00 | 1,175.00 | -0.93% | 5,147 |
| Jul 2, 2026 | 1,160.00 | 1,190.00 | 1,159.00 | 1,186.00 | 1,186.00 | 2.86% | 6,974 |
| Jul 1, 2026 | 1,121.00 | 1,157.00 | 1,115.00 | 1,153.00 | 1,153.00 | 2.85% | 11,741 |
| Jun 30, 2026 | 1,136.00 | 1,136.00 | 1,108.00 | 1,121.00 | 1,121.00 | -1.49% | 14,230 |
| Jun 29, 2026 | 1,145.00 | 1,152.00 | 1,137.00 | 1,138.00 | 1,138.00 | -0.96% | 7,647 |
| Jun 26, 2026 | 1,154.00 | 1,160.00 | 1,137.00 | 1,149.00 | 1,149.00 | - | 9,362 |
| Jun 25, 2026 | 1,176.00 | 1,177.00 | 1,125.00 | 1,149.00 | 1,149.00 | -2.79% | 13,422 |
| Jun 24, 2026 | 1,154.00 | 1,182.00 | 1,154.00 | 1,182.00 | 1,182.00 | 2.78% | 15,805 |
| Jun 23, 2026 | 1,126.00 | 1,155.00 | 1,126.00 | 1,150.00 | 1,150.00 | 1.95% | 9,882 |
| Jun 22, 2026 | 1,121.00 | 1,141.00 | 1,121.00 | 1,128.00 | 1,128.00 | 0.18% | 8,670 |
| Jun 19, 2026 | 1,120.00 | 1,126.00 | 1,110.00 | 1,126.00 | 1,126.00 | 0.63% | 26,998 |
| Jun 18, 2026 | 1,111.00 | 1,121.00 | 1,098.00 | 1,119.00 | 1,119.00 | -0.09% | 8,609 |
| Jun 17, 2026 | 1,115.00 | 1,122.00 | 1,107.00 | 1,120.00 | 1,120.00 | -0.18% | 7,601 |
| Jun 16, 2026 | 1,141.00 | 1,141.00 | 1,114.00 | 1,122.00 | 1,122.00 | -0.71% | 12,601 |
| Jun 15, 2026 | 1,164.00 | 1,164.00 | 1,125.00 | 1,130.00 | 1,130.00 | -1.22% | 10,894 |