Barry Callebaut AG (SWX:BARN)
Switzerland · Delayed Price · Currency is CHF 1,127.00
-13.00 (-1.14%)
Jul 31, 2026, 5:30 PM CET
Barry Callebaut AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1,136.00 | 1,144.00 | 1,127.00 | 1,144.00 | 1,144.00 | 1.51% | 8,048 |
| Jun 11, 2026 | 1,148.00 | 1,153.00 | 1,127.00 | 1,127.00 | 1,127.00 | -1.31% | 8,124 |
| Jun 10, 2026 | 1,127.00 | 1,142.00 | 1,127.00 | 1,142.00 | 1,142.00 | 1.78% | 8,378 |
| Jun 9, 2026 | 1,115.00 | 1,132.00 | 1,114.00 | 1,122.00 | 1,122.00 | 0.45% | 6,701 |
| Jun 8, 2026 | 1,131.00 | 1,135.00 | 1,106.00 | 1,117.00 | 1,117.00 | -1.76% | 8,520 |
| Jun 5, 2026 | 1,152.00 | 1,154.00 | 1,127.00 | 1,137.00 | 1,137.00 | -1.73% | 10,743 |
| Jun 4, 2026 | 1,142.00 | 1,183.00 | 1,141.00 | 1,157.00 | 1,157.00 | -1.62% | 11,267 |
| Jun 3, 2026 | 1,172.00 | 1,191.00 | 1,156.00 | 1,176.00 | 1,176.00 | 1.03% | 8,990 |
| Jun 2, 2026 | 1,122.00 | 1,190.00 | 1,122.00 | 1,164.00 | 1,164.00 | -1.19% | 10,618 |
| Jun 1, 2026 | 1,193.00 | 1,208.00 | 1,178.00 | 1,178.00 | 1,178.00 | -2.08% | 12,424 |
| May 29, 2026 | 1,211.00 | 1,239.00 | 1,200.00 | 1,203.00 | 1,203.00 | -0.99% | 33,443 |
| May 28, 2026 | 1,204.00 | 1,226.00 | 1,202.00 | 1,215.00 | 1,215.00 | -0.08% | 10,066 |
| May 27, 2026 | 1,195.00 | 1,218.00 | 1,183.00 | 1,216.00 | 1,216.00 | 2.27% | 10,594 |
| May 26, 2026 | 1,193.00 | 1,212.00 | 1,188.00 | 1,189.00 | 1,189.00 | -1.74% | 10,608 |
| May 22, 2026 | 1,210.00 | 1,226.00 | 1,205.00 | 1,210.00 | 1,210.00 | 0.25% | 7,082 |