Barry Callebaut AG (VIE:BARN)
Austria · Delayed Price · Currency is EUR 1,177.00
-14.00 (-1.18%)
At close: Sep 18, 2026
VIE:BARN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,180.00 | 1,191.00 | 1,180.00 | 1,191.00 | 1,191.00 | 1.19% | - |
| Sep 16, 2026 | 1,167.00 | 1,177.00 | 1,167.00 | 1,177.00 | 1,177.00 | 0.77% | - |
| Sep 15, 2026 | 1,159.00 | 1,168.00 | 1,159.00 | 1,168.00 | 1,168.00 | -1.27% | - |
| Sep 14, 2026 | 1,180.00 | 1,183.00 | 1,174.00 | 1,183.00 | 1,183.00 | - | 3 |
| Sep 11, 2026 | 1,214.00 | 1,214.00 | 1,183.00 | 1,183.00 | 1,183.00 | -2.23% | - |
| Sep 10, 2026 | 1,177.00 | 1,210.00 | 1,177.00 | 1,210.00 | 1,210.00 | 0.58% | 12 |
| Sep 9, 2026 | 1,186.00 | 1,203.00 | 1,186.00 | 1,203.00 | 1,203.00 | 5.71% | - |
| Sep 8, 2026 | 1,137.00 | 1,141.00 | 1,137.00 | 1,138.00 | 1,138.00 | -0.52% | - |
| Sep 7, 2026 | 1,149.00 | 1,149.00 | 1,144.00 | 1,144.00 | 1,144.00 | -0.17% | - |
| Sep 4, 2026 | 1,149.00 | 1,157.00 | 1,146.00 | 1,146.00 | 1,146.00 | -0.87% | - |
| Sep 3, 2026 | 1,185.00 | 1,185.00 | 1,156.00 | 1,156.00 | 1,156.00 | -1.70% | - |
| Sep 2, 2026 | 1,196.00 | 1,196.00 | 1,167.00 | 1,176.00 | 1,176.00 | -1.34% | - |
| Sep 1, 2026 | 1,200.00 | 1,200.00 | 1,183.00 | 1,192.00 | 1,192.00 | - | - |
| Aug 31, 2026 | 1,201.00 | 1,201.00 | 1,190.00 | 1,192.00 | 1,192.00 | 0.25% | - |
| Aug 28, 2026 | 1,190.00 | 1,191.00 | 1,181.00 | 1,189.00 | 1,189.00 | -0.08% | - |
| Aug 27, 2026 | 1,193.00 | 1,198.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.88% | - |
| Aug 26, 2026 | 1,222.00 | 1,238.00 | 1,220.00 | 1,238.00 | 1,238.00 | 1.73% | - |
| Aug 25, 2026 | 1,232.00 | 1,232.00 | 1,217.00 | 1,217.00 | 1,217.00 | -1.30% | - |
| Aug 24, 2026 | 1,221.00 | 1,233.00 | 1,221.00 | 1,233.00 | 1,233.00 | 2.15% | - |
| Aug 21, 2026 | 1,200.00 | 1,207.00 | 1,196.00 | 1,207.00 | 1,207.00 | 1.68% | - |
| Aug 20, 2026 | 1,187.00 | 1,192.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.59% | - |
| Aug 19, 2026 | 1,189.00 | 1,189.00 | 1,175.00 | 1,180.00 | 1,180.00 | -0.17% | - |
| Aug 18, 2026 | 1,193.00 | 1,193.00 | 1,177.00 | 1,182.00 | 1,182.00 | -1.34% | - |
| Aug 17, 2026 | 1,198.00 | 1,205.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.99% | - |
| Aug 14, 2026 | 1,221.00 | 1,221.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.73% | 33 |
| Aug 13, 2026 | 1,215.00 | 1,244.00 | 1,215.00 | 1,244.00 | 1,244.00 | 2.39% | - |
| Aug 12, 2026 | 1,187.00 | 1,215.00 | 1,187.00 | 1,215.00 | 1,215.00 | 1.50% | - |
| Aug 11, 2026 | 1,206.00 | 1,206.00 | 1,194.00 | 1,197.00 | 1,197.00 | -0.50% | - |
| Aug 10, 2026 | 1,213.00 | 1,213.00 | 1,203.00 | 1,203.00 | 1,203.00 | 0.67% | - |
| Aug 7, 2026 | 1,184.00 | 1,195.00 | 1,184.00 | 1,195.00 | 1,195.00 | -0.08% | - |
| Aug 6, 2026 | 1,198.00 | 1,200.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0.93% | - |
| Aug 5, 2026 | 1,188.00 | 1,188.00 | 1,177.00 | 1,185.00 | 1,185.00 | -0.17% | - |
| Aug 4, 2026 | 1,179.00 | 1,187.00 | 1,178.00 | 1,187.00 | 1,187.00 | -0.42% | - |
| Aug 3, 2026 | 1,196.00 | 1,198.00 | 1,192.00 | 1,192.00 | 1,192.00 | -1.24% | - |
| Jul 31, 2026 | 1,216.00 | 1,218.00 | 1,207.00 | 1,207.00 | 1,207.00 | -3.29% | - |
| Jul 30, 2026 | 1,226.00 | 1,248.00 | 1,226.00 | 1,248.00 | 1,248.00 | 2.97% | - |
| Jul 29, 2026 | 1,211.00 | 1,212.00 | 1,211.00 | 1,212.00 | 1,212.00 | 0.08% | - |
| Jul 28, 2026 | 1,213.00 | 1,213.00 | 1,210.00 | 1,211.00 | 1,211.00 | 2.11% | - |
| Jul 27, 2026 | 1,184.00 | 1,186.00 | 1,166.00 | 1,186.00 | 1,186.00 | 1.19% | - |
| Jul 24, 2026 | 1,187.00 | 1,187.00 | 1,172.00 | 1,172.00 | 1,172.00 | -0.93% | - |
| Jul 23, 2026 | 1,203.00 | 1,203.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.66% | - |
| Jul 22, 2026 | 1,200.00 | 1,223.00 | 1,200.00 | 1,203.00 | 1,203.00 | - | - |
| Jul 21, 2026 | 1,214.00 | 1,214.00 | 1,179.00 | 1,203.00 | 1,203.00 | -0.74% | - |
| Jul 20, 2026 | 1,225.00 | 1,225.00 | 1,212.00 | 1,212.00 | 1,212.00 | -2.49% | - |
| Jul 17, 2026 | 1,261.00 | 1,261.00 | 1,243.00 | 1,243.00 | 1,243.00 | 0.08% | 12 |
| Jul 16, 2026 | 1,215.00 | 1,242.00 | 1,212.00 | 1,242.00 | 1,242.00 | 1.80% | - |
| Jul 15, 2026 | 1,204.00 | 1,220.00 | 1,204.00 | 1,220.00 | 1,220.00 | 0.74% | - |
| Jul 14, 2026 | 1,210.00 | 1,226.00 | 1,207.00 | 1,211.00 | 1,211.00 | -0.57% | - |
| Jul 13, 2026 | 1,191.00 | 1,218.00 | 1,191.00 | 1,218.00 | 1,218.00 | 2.10% | - |
| Jul 10, 2026 | 1,217.00 | 1,227.00 | 1,175.00 | 1,193.00 | 1,193.00 | -3.48% | 43 |