Barry Callebaut AG (VIE:BARN)
Austria · Delayed Price · Currency is EUR 1,325.00
-2.00 (-0.15%)
Last updated: May 28, 2026, 1:00 PM CET
VIE:BARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,307.00 | 1,307.00 | 1,294.00 | 1,303.00 | - | 0.08% | - |
| May 26, 2026 | 1,320.00 | 1,320.00 | 1,302.00 | 1,302.00 | 1,302.00 | -1.59% | - |
| May 25, 2026 | 1,325.00 | 1,331.00 | 1,323.00 | 1,323.00 | 1,323.00 | -0.53% | - |
| May 22, 2026 | 1,333.00 | 1,333.00 | 1,327.00 | 1,330.00 | 1,330.00 | 0.76% | - |
| May 21, 2026 | 1,348.00 | 1,348.00 | 1,315.00 | 1,320.00 | 1,320.00 | -2.08% | 14 |
| May 20, 2026 | 1,330.00 | 1,348.00 | 1,317.00 | 1,348.00 | 1,348.00 | 1.05% | - |
| May 19, 2026 | 1,323.00 | 1,350.00 | 1,315.00 | 1,334.00 | 1,334.00 | 1.52% | 7 |
| May 18, 2026 | 1,292.00 | 1,314.00 | 1,292.00 | 1,314.00 | 1,314.00 | 1.70% | - |
| May 15, 2026 | 1,313.00 | 1,313.00 | 1,292.00 | 1,292.00 | 1,292.00 | -1.15% | - |
| May 14, 2026 | 1,308.00 | 1,311.00 | 1,307.00 | 1,307.00 | 1,307.00 | -0.61% | - |
| May 13, 2026 | 1,290.00 | 1,315.00 | 1,290.00 | 1,315.00 | 1,315.00 | 2.18% | - |
| May 12, 2026 | 1,269.00 | 1,287.00 | 1,269.00 | 1,287.00 | 1,287.00 | 0.08% | - |
| May 11, 2026 | 1,285.00 | 1,286.00 | 1,285.00 | 1,286.00 | 1,286.00 | -0.23% | - |
| May 8, 2026 | 1,280.00 | 1,289.00 | 1,272.00 | 1,289.00 | 1,289.00 | 1.18% | - |
| May 7, 2026 | 1,298.00 | 1,298.00 | 1,274.00 | 1,274.00 | 1,274.00 | -1.24% | - |
| May 6, 2026 | 1,277.00 | 1,291.00 | 1,277.00 | 1,290.00 | 1,290.00 | 1.42% | - |
| May 5, 2026 | 1,291.00 | 1,291.00 | 1,272.00 | 1,272.00 | 1,272.00 | -1.24% | - |
| May 4, 2026 | 1,281.00 | 1,291.00 | 1,281.00 | 1,288.00 | 1,288.00 | 0.55% | - |
| Apr 30, 2026 | 1,267.00 | 1,293.00 | 1,267.00 | 1,281.00 | 1,281.00 | 1.34% | - |
| Apr 29, 2026 | 1,224.00 | 1,264.00 | 1,224.00 | 1,264.00 | 1,264.00 | 4.03% | - |
| Apr 28, 2026 | 1,199.00 | 1,217.00 | 1,199.00 | 1,215.00 | 1,215.00 | 0.75% | - |
| Apr 27, 2026 | 1,205.00 | 1,206.00 | 1,198.00 | 1,206.00 | 1,206.00 | -1.31% | - |
| Apr 24, 2026 | 1,237.00 | 1,237.00 | 1,214.00 | 1,222.00 | 1,222.00 | 2.00% | 2 |
| Apr 23, 2026 | 1,184.00 | 1,203.00 | 1,184.00 | 1,198.00 | 1,198.00 | 2.83% | - |
| Apr 22, 2026 | 1,176.00 | 1,176.00 | 1,153.00 | 1,165.00 | 1,165.00 | -1.44% | - |
| Apr 21, 2026 | 1,181.00 | 1,211.00 | 1,181.00 | 1,182.00 | 1,182.00 | 0.08% | - |
| Apr 20, 2026 | 1,185.00 | 1,191.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1.81% | - |
| Apr 17, 2026 | 1,129.00 | 1,179.00 | 1,129.00 | 1,160.00 | 1,160.00 | 1.58% | 8 |
| Apr 16, 2026 | 1,173.00 | 1,173.00 | 1,127.00 | 1,142.00 | 1,142.00 | -17.90% | 2 |
| Apr 15, 2026 | 1,408.00 | 1,408.00 | 1,391.00 | 1,391.00 | 1,391.00 | -0.29% | - |
| Apr 14, 2026 | 1,386.00 | 1,397.00 | 1,386.00 | 1,395.00 | 1,395.00 | -0.07% | - |
| Apr 13, 2026 | 1,433.00 | 1,437.00 | 1,396.00 | 1,396.00 | 1,396.00 | -1.62% | 2 |
| Apr 10, 2026 | 1,462.00 | 1,465.00 | 1,419.00 | 1,419.00 | 1,419.00 | -2.94% | - |
| Apr 9, 2026 | 1,499.00 | 1,507.00 | 1,462.00 | 1,462.00 | 1,462.00 | -0.27% | 20 |
| Apr 8, 2026 | 1,457.00 | 1,475.00 | 1,457.00 | 1,466.00 | 1,466.00 | 0.14% | 7 |
| Apr 7, 2026 | 1,507.00 | 1,507.00 | 1,464.00 | 1,464.00 | 1,464.00 | -1.74% | - |
| 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% | - |