Barry Callebaut AG (VIE:BARN)
Austria · Delayed Price · Currency is EUR 1,490.00
+20.00 (1.36%)
Last updated: Apr 2, 2026, 3:30 PM CET
VIE:BARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,540.00 | 1,540.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1.36% | 7 |
| Apr 1, 2026 | 1,510.00 | 1,510.00 | 1,470.00 | 1,470.00 | 1,470.00 | -3.29% | 7 |
| Mar 31, 2026 | 1,540.00 | 1,560.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 8 |
| Mar 30, 2026 | 1,460.00 | 1,520.00 | 1,460.00 | 1,520.00 | 1,520.00 | 4.11% | 18 |
| Mar 27, 2026 | 1,440.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,460.00 | -3.31% | - |
| Mar 26, 2026 | 1,510.00 | 1,520.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | 19 |
| Mar 25, 2026 | 1,480.00 | 1,510.00 | 1,480.00 | 1,510.00 | 1,510.00 | 4.14% | 3 |
| Mar 24, 2026 | 1,450.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | 8 |
| Mar 23, 2026 | 1,410.00 | 1,460.00 | 1,400.00 | 1,460.00 | 1,460.00 | 2.82% | - |
| Mar 20, 2026 | 1,430.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.39% | 13 |
| Mar 19, 2026 | 1,470.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,440.00 | -3.36% | 14 |
| Mar 18, 2026 | 1,550.00 | 1,550.00 | 1,490.00 | 1,490.00 | 1,490.00 | -3.87% | - |
| Mar 17, 2026 | 1,560.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.27% | - |
| Mar 16, 2026 | 1,560.00 | 1,570.00 | 1,560.00 | 1,570.00 | 1,570.00 | 1.29% | - |
| Mar 13, 2026 | 1,550.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | 1.31% | 8 |
| Mar 12, 2026 | 1,470.00 | 1,540.00 | 1,470.00 | 1,530.00 | 1,530.00 | 2.68% | - |
| Mar 11, 2026 | 1,500.00 | 1,510.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.32% | 1 |
| Mar 10, 2026 | 1,540.00 | 1,540.00 | 1,490.00 | 1,510.00 | 1,510.00 | -1.95% | 16 |
| Mar 9, 2026 | 1,510.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 0.65% | - |
| Mar 6, 2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | - |
| Mar 5, 2026 | 1,540.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 16 |
| Mar 4, 2026 | 1,540.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1.32% | 16 |
| Mar 3, 2026 | 1,550.00 | 1,550.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | 22 |
| Mar 2, 2026 | 1,540.00 | 1,550.00 | 1,510.00 | 1,510.00 | 1,510.00 | -4.43% | 8 |
| Feb 27, 2026 | 1,610.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.86% | 8 |
| Feb 26, 2026 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.42% | 16 |
| Feb 25, 2026 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.20% | - |
| Feb 24, 2026 | 1,650.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | 6.37% | - |
| Feb 23, 2026 | 1,590.00 | 1,590.00 | 1,560.00 | 1,570.00 | 1,570.00 | -1.88% | 16 |
| Feb 20, 2026 | 1,610.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,600.00 | - | - |
| Feb 19, 2026 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | 2.56% | - |
| Feb 18, 2026 | 1,570.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.64% | 24 |
| Feb 17, 2026 | 1,530.00 | 1,570.00 | 1,530.00 | 1,570.00 | 1,570.00 | 3.29% | - |
| Feb 16, 2026 | 1,510.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,520.00 | -1.30% | - |
| Feb 13, 2026 | 1,550.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - |
| Feb 12, 2026 | 1,550.00 | 1,560.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.28% | 5 |
| Feb 11, 2026 | 1,580.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | 2.63% | - |
| Feb 10, 2026 | 1,560.00 | 1,560.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.94% | 8 |
| Feb 9, 2026 | 1,550.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.65% | 11 |
| Feb 6, 2026 | 1,530.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | - | 56 |
| Feb 5, 2026 | 1,530.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 1.99% | 16 |
| Feb 4, 2026 | 1,460.00 | 1,510.00 | 1,460.00 | 1,510.00 | 1,510.00 | 4.14% | 8 |
| Feb 3, 2026 | 1,480.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.03% | - |
| Feb 2, 2026 | 1,490.00 | 1,490.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1.37% | 8 |
| Jan 30, 2026 | 1,450.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,460.00 | 1.39% | - |
| Jan 29, 2026 | 1,440.00 | 1,440.00 | 1,430.00 | 1,440.00 | 1,440.00 | 0.70% | - |
| Jan 28, 2026 | 1,410.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,430.00 | 1.42% | 8 |
| Jan 27, 2026 | 1,410.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,410.00 | -0.70% | 10 |
| Jan 26, 2026 | 1,420.00 | 1,420.00 | 1,410.00 | 1,420.00 | 1,420.00 | - | 8 |
| Jan 23, 2026 | 1,440.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.39% | - |