Barry Callebaut AG (VIE:BARN)
Austria · Delayed Price · Currency is EUR 1,320.00
+20.00 (1.54%)
At close: Dec 4, 2025
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,300.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1.54% | 6 |
| Dec 3, 2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.99% | 6 |
| Dec 2, 2025 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | - |
| Dec 1, 2025 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.46% | - |
| Nov 28, 2025 | 1,380.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,370.00 | -0.72% | - |
| Nov 27, 2025 | 1,370.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,380.00 | 2.99% | - |
| Nov 26, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.75% | - |
| Nov 25, 2025 | 1,370.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,330.00 | -2.92% | - |
| Nov 24, 2025 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | 1.48% | 9 |
| Nov 21, 2025 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,350.00 | - | - |
| Nov 20, 2025 | 1,330.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | 3.05% | - |
| Nov 19, 2025 | 1,340.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.24% | - |
| Nov 18, 2025 | 1,310.00 | 1,340.00 | 1,310.00 | 1,340.00 | 1,340.00 | 0.75% | - |
| Nov 17, 2025 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Nov 14, 2025 | 1,350.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,330.00 | -2.21% | 9 |
| Nov 13, 2025 | 1,310.00 | 1,360.00 | 1,310.00 | 1,360.00 | 1,360.00 | 4.62% | 9 |
| Nov 12, 2025 | 1,300.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.76% | - |
| Nov 11, 2025 | 1,290.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,310.00 | 3.15% | 9 |
| Nov 10, 2025 | 1,280.00 | 1,280.00 | 1,240.00 | 1,270.00 | 1,270.00 | -1.55% | 9 |
| Nov 7, 2025 | 1,280.00 | 1,290.00 | 1,260.00 | 1,290.00 | 1,290.00 | 7.50% | - |
| Nov 6, 2025 | 1,140.00 | 1,200.00 | 1,140.00 | 1,200.00 | 1,200.00 | 6.19% | 9 |
| Nov 5, 2025 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 3.67% | - |
| Nov 4, 2025 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | - | - |
| Nov 3, 2025 | 1,120.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | -3.54% | - |
| Oct 31, 2025 | 1,140.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,130.00 | -3.42% | - |
| Oct 30, 2025 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,170.00 | -0.85% | 7 |
| Oct 29, 2025 | 1,180.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.28% | - |
| Oct 28, 2025 | 1,240.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,220.00 | -2.40% | - |
| Oct 27, 2025 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | - |
| Oct 24, 2025 | 1,290.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.33% | - |