Barry Callebaut AG (FRA:BCLM)
Germany
· Delayed Price · Currency is EUR 13.00
+0.20 (1.56%)
Last updated: Dec 5, 2025, 8:03 AM CET
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Dec 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Dec 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Dec 2, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Dec 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Nov 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.01% | - |
| Nov 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Nov 25, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 2.24% | 81 |
| Nov 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Nov 21, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Nov 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Nov 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Nov 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Nov 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Nov 14, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | 2.34% | 50 |
| Nov 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Nov 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Nov 11, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | - | 250 |
| Nov 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 7.63% | - |
| Nov 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 5.36% | - |
| Nov 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.67% | - |
| Nov 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Nov 4, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | - | 100 |
| Nov 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Oct 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Oct 30, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Oct 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Oct 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 27, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Oct 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Oct 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Oct 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Oct 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Oct 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Oct 17, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 2.38% | 500 |
| Oct 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Oct 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Oct 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Oct 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 9, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Oct 7, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Oct 6, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Oct 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Oct 2, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Oct 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Sep 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Sep 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | - |
| Sep 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Sep 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Sep 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Sep 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Sep 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 399 |
| Sep 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Sep 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Sep 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Sep 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Sep 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Sep 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Sep 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Sep 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Sep 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 6.48% | - |
| Sep 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Sep 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Sep 1, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | - |
| Aug 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Aug 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Aug 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.67% | - |
| Aug 25, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 3.81% | 3,200 |
| Aug 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Aug 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Aug 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 5.15% | - |
| Aug 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Aug 18, 2025 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | -2.03% | 50 |
| Aug 15, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Aug 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | - |
| Aug 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.47% | - |
| Aug 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Aug 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Aug 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Aug 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Aug 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Aug 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Aug 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jul 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Jul 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | - |
| Jul 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jul 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Jul 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | 150 |
| Jul 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jul 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |