Barry Callebaut AG (VIE:BARN)
Austria · Delayed Price · Currency is EUR 1,179.00
-33.00 (-2.72%)
Last updated: Jul 21, 2026, 1:00 PM CET
VIE:BARN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1,355.00 | 1,355.00 | 1,236.00 | 1,236.00 | 1,236.00 | -3.74% | 21 |
| Jul 8, 2026 | 1,295.00 | 1,295.00 | 1,282.00 | 1,284.00 | 1,284.00 | -0.93% | - |
| Jul 7, 2026 | 1,269.00 | 1,298.00 | 1,269.00 | 1,296.00 | 1,296.00 | 3.18% | - |
| Jul 6, 2026 | 1,283.00 | 1,284.00 | 1,256.00 | 1,256.00 | 1,256.00 | -1.80% | - |
| Jul 3, 2026 | 1,295.00 | 1,295.00 | 1,268.00 | 1,279.00 | 1,279.00 | -1.24% | - |
| Jul 2, 2026 | 1,267.00 | 1,295.00 | 1,267.00 | 1,295.00 | 1,295.00 | 3.27% | - |
| Jul 1, 2026 | 1,207.00 | 1,254.00 | 1,207.00 | 1,254.00 | 1,254.00 | 3.21% | - |
| Jun 30, 2026 | 1,227.00 | 1,228.00 | 1,214.00 | 1,215.00 | 1,215.00 | -1.46% | - |
| Jun 29, 2026 | 1,243.00 | 1,247.00 | 1,233.00 | 1,233.00 | 1,233.00 | -1.12% | 2 |
| Jun 26, 2026 | 1,256.00 | 1,256.00 | 1,241.00 | 1,247.00 | 1,247.00 | -0.24% | - |
| Jun 25, 2026 | 1,271.00 | 1,271.00 | 1,242.00 | 1,250.00 | 1,250.00 | -2.57% | - |
| Jun 24, 2026 | 1,263.00 | 1,283.00 | 1,263.00 | 1,283.00 | 1,283.00 | 2.64% | - |
| Jun 23, 2026 | 1,223.00 | 1,250.00 | 1,223.00 | 1,250.00 | 1,250.00 | 1.96% | - |
| Jun 22, 2026 | 1,230.00 | 1,230.00 | 1,223.00 | 1,226.00 | 1,226.00 | 0.82% | - |
| Jun 19, 2026 | 1,209.00 | 1,216.00 | 1,206.00 | 1,216.00 | 1,216.00 | 0.08% | - |
| Jun 18, 2026 | 1,213.00 | 1,215.00 | 1,205.00 | 1,215.00 | 1,215.00 | -0.33% | 1 |
| Jun 17, 2026 | 1,211.00 | 1,219.00 | 1,211.00 | 1,219.00 | 1,219.00 | -0.08% | - |
| Jun 16, 2026 | 1,231.00 | 1,231.00 | 1,214.00 | 1,220.00 | 1,220.00 | -0.73% | - |
| Jun 15, 2026 | 1,259.00 | 1,259.00 | 1,229.00 | 1,229.00 | 1,229.00 | -0.32% | - |
| Jun 12, 2026 | 1,233.00 | 1,238.00 | 1,231.00 | 1,233.00 | 1,233.00 | 0.16% | - |
| Jun 11, 2026 | 1,244.00 | 1,246.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.49% | - |
| Jun 10, 2026 | 1,227.00 | 1,237.00 | 1,226.00 | 1,237.00 | 1,237.00 | 1.31% | - |
| Jun 9, 2026 | 1,217.00 | 1,224.00 | 1,217.00 | 1,221.00 | 1,221.00 | 0.83% | - |
| Jun 8, 2026 | 1,234.00 | 1,234.00 | 1,211.00 | 1,211.00 | 1,211.00 | -2.34% | - |
| Jun 5, 2026 | 1,261.00 | 1,261.00 | 1,236.00 | 1,240.00 | 1,240.00 | -1.82% | 1 |
| Jun 4, 2026 | 1,255.00 | 1,275.00 | 1,249.00 | 1,263.00 | 1,263.00 | -1.48% | 10 |
| Jun 3, 2026 | 1,276.00 | 1,282.00 | 1,265.00 | 1,282.00 | 1,282.00 | 0.79% | - |
| Jun 2, 2026 | 1,259.00 | 1,298.00 | 1,255.00 | 1,272.00 | 1,272.00 | -1.40% | 14 |
| Jun 1, 2026 | 1,311.00 | 1,318.00 | 1,290.00 | 1,290.00 | 1,290.00 | -2.27% | - |
| May 29, 2026 | 1,333.00 | 1,354.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.98% | - |
| May 28, 2026 | 1,319.00 | 1,335.00 | 1,319.00 | 1,333.00 | 1,333.00 | 0.45% | - |
| May 27, 2026 | 1,307.00 | 1,327.00 | 1,294.00 | 1,327.00 | 1,327.00 | 1.92% | - |
| 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% | - |