Barry Callebaut AG (SWX:BARN)
Switzerland
· Delayed Price · Currency is CHF 1,415.00
+31.00 (2.24%)
At close: Mar 9, 2026
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,364.00 | 1,415.00 | 1,352.00 | 1,415.00 | 1,415.00 | 2.24% | 12,810 |
| Mar 6, 2026 | 1,393.00 | 1,399.00 | 1,372.00 | 1,384.00 | 1,384.00 | -1.42% | 8,920 |
| Mar 5, 2026 | 1,383.00 | 1,415.00 | 1,381.00 | 1,404.00 | 1,404.00 | 1.08% | 10,935 |
| Mar 4, 2026 | 1,393.00 | 1,409.00 | 1,375.00 | 1,389.00 | 1,389.00 | -0.22% | 10,031 |
| Mar 3, 2026 | 1,403.00 | 1,411.00 | 1,363.00 | 1,392.00 | 1,392.00 | -0.22% | 14,723 |
| Mar 2, 2026 | 1,352.00 | 1,420.00 | 1,345.00 | 1,395.00 | 1,395.00 | -3.46% | 19,102 |
| Feb 27, 2026 | 1,472.00 | 1,475.00 | 1,430.00 | 1,445.00 | 1,445.00 | -1.03% | 27,403 |
| Feb 26, 2026 | 1,487.00 | 1,497.00 | 1,459.00 | 1,460.00 | 1,460.00 | -2.21% | 16,417 |
| Feb 25, 2026 | 1,522.00 | 1,532.00 | 1,486.00 | 1,493.00 | 1,493.00 | -1.97% | 13,492 |
| Feb 24, 2026 | 1,456.00 | 1,538.00 | 1,456.00 | 1,523.00 | 1,523.00 | 5.76% | 21,241 |
| Feb 23, 2026 | 1,450.00 | 1,451.00 | 1,411.00 | 1,440.00 | 1,440.00 | -0.89% | 11,091 |
| Feb 20, 2026 | 1,456.00 | 1,468.00 | 1,444.00 | 1,453.00 | 1,453.00 | -0.48% | 7,374 |
| Feb 19, 2026 | 1,433.00 | 1,473.00 | 1,433.00 | 1,460.00 | 1,460.00 | 1.96% | 11,238 |
| Feb 18, 2026 | 1,417.00 | 1,439.00 | 1,414.00 | 1,432.00 | 1,432.00 | 1.06% | 6,627 |
| Feb 17, 2026 | 1,390.00 | 1,428.00 | 1,390.00 | 1,417.00 | 1,417.00 | 1.43% | 9,357 |
| Feb 16, 2026 | 1,395.00 | 1,400.00 | 1,364.00 | 1,397.00 | 1,397.00 | 0.07% | 6,686 |
| Feb 13, 2026 | 1,421.00 | 1,426.00 | 1,395.00 | 1,396.00 | 1,396.00 | -1.41% | 15,206 |
| Feb 12, 2026 | 1,426.00 | 1,428.00 | 1,399.00 | 1,416.00 | 1,416.00 | -0.77% | 12,116 |
| Feb 11, 2026 | 1,410.00 | 1,464.00 | 1,405.00 | 1,427.00 | 1,427.00 | 1.71% | 15,259 |
| Feb 10, 2026 | 1,422.00 | 1,433.00 | 1,378.00 | 1,403.00 | 1,403.00 | -1.34% | 10,209 |
| Feb 9, 2026 | 1,415.00 | 1,437.00 | 1,401.00 | 1,422.00 | 1,422.00 | 0.21% | 11,184 |
| Feb 6, 2026 | 1,412.00 | 1,424.00 | 1,375.00 | 1,419.00 | 1,419.00 | 0.50% | 16,257 |
| Feb 5, 2026 | 1,401.00 | 1,415.00 | 1,376.00 | 1,412.00 | 1,412.00 | 1.00% | 9,903 |
| Feb 4, 2026 | 1,335.00 | 1,403.00 | 1,325.00 | 1,398.00 | 1,398.00 | 4.88% | 11,330 |
| Feb 3, 2026 | 1,368.00 | 1,368.00 | 1,326.00 | 1,333.00 | 1,333.00 | -0.74% | 9,722 |
| Feb 2, 2026 | 1,355.00 | 1,368.00 | 1,332.00 | 1,343.00 | 1,343.00 | -0.67% | 10,645 |
| Jan 30, 2026 | 1,325.00 | 1,352.00 | 1,321.00 | 1,352.00 | 1,352.00 | 1.20% | 9,936 |
| Jan 29, 2026 | 1,302.00 | 1,346.00 | 1,296.00 | 1,336.00 | 1,336.00 | 1.44% | 10,270 |
| Jan 28, 2026 | 1,288.00 | 1,330.00 | 1,285.00 | 1,317.00 | 1,317.00 | 0.92% | 11,658 |
| Jan 27, 2026 | 1,286.00 | 1,309.00 | 1,277.00 | 1,305.00 | 1,305.00 | 0.54% | 7,049 |
| Jan 26, 2026 | 1,306.00 | 1,318.00 | 1,291.00 | 1,298.00 | 1,298.00 | -0.99% | 8,044 |
| Jan 23, 2026 | 1,320.00 | 1,340.00 | 1,302.00 | 1,311.00 | 1,311.00 | -2.16% | 7,778 |
| Jan 22, 2026 | 1,271.00 | 1,355.00 | 1,271.00 | 1,340.00 | 1,340.00 | 4.04% | 14,119 |
| Jan 21, 2026 | 1,280.00 | 1,345.00 | 1,266.00 | 1,288.00 | 1,288.00 | 3.29% | 26,349 |
| Jan 20, 2026 | 1,269.00 | 1,269.00 | 1,216.00 | 1,247.00 | 1,247.00 | 0.73% | 9,787 |
| Jan 19, 2026 | 1,250.00 | 1,260.00 | 1,233.00 | 1,238.00 | 1,238.00 | -1.43% | 5,663 |
| Jan 16, 2026 | 1,266.00 | 1,285.00 | 1,254.00 | 1,256.00 | 1,256.00 | -2.48% | 8,673 |
| Jan 15, 2026 | 1,271.00 | 1,302.00 | 1,270.00 | 1,288.00 | 1,288.00 | 1.90% | 9,174 |
| Jan 14, 2026 | 1,261.00 | 1,274.00 | 1,236.00 | 1,264.00 | 1,264.00 | -0.78% | 13,083 |
| Jan 13, 2026 | 1,292.00 | 1,315.00 | 1,241.00 | 1,274.00 | 1,274.00 | -1.24% | 10,012 |
| Jan 12, 2026 | 1,261.00 | 1,292.00 | 1,259.00 | 1,290.00 | 1,290.00 | - | 13,493 |
| Jan 9, 2026 | 1,265.00 | 1,290.00 | 1,241.00 | 1,290.00 | 1,261.00 | 0.78% | 9,863 |
| Jan 8, 2026 | 1,270.00 | 1,293.00 | 1,258.00 | 1,280.00 | 1,251.22 | -0.47% | 19,154 |
| Jan 7, 2026 | 1,247.00 | 1,293.00 | 1,245.00 | 1,286.00 | 1,257.09 | 2.63% | 12,234 |
| Jan 6, 2026 | 1,245.00 | 1,268.00 | 1,230.00 | 1,253.00 | 1,224.83 | -0.95% | 9,522 |
| Jan 5, 2026 | 1,308.00 | 1,311.00 | 1,217.00 | 1,265.00 | 1,236.56 | -3.14% | 18,950 |
| Dec 30, 2025 | 1,285.00 | 1,326.00 | 1,278.00 | 1,306.00 | 1,276.64 | 1.71% | 6,899 |
| Dec 29, 2025 | 1,258.00 | 1,292.00 | 1,257.00 | 1,284.00 | 1,255.13 | 2.07% | 7,979 |
| Dec 23, 2025 | 1,262.00 | 1,264.00 | 1,241.00 | 1,258.00 | 1,229.72 | -0.24% | 6,632 |
| Dec 22, 2025 | 1,265.00 | 1,271.00 | 1,239.00 | 1,261.00 | 1,232.65 | -0.79% | 7,006 |
| Dec 19, 2025 | 1,278.00 | 1,300.00 | 1,270.00 | 1,271.00 | 1,242.43 | -0.55% | 17,398 |
| Dec 18, 2025 | 1,246.00 | 1,287.00 | 1,246.00 | 1,278.00 | 1,249.27 | 2.16% | 8,886 |
| Dec 17, 2025 | 1,263.00 | 1,277.00 | 1,231.00 | 1,251.00 | 1,222.88 | -1.96% | 16,706 |
| Dec 16, 2025 | 1,210.00 | 1,342.00 | 1,202.00 | 1,276.00 | 1,247.31 | 5.80% | 18,008 |
| Dec 15, 2025 | 1,185.00 | 1,214.00 | 1,178.00 | 1,206.00 | 1,178.89 | 0.84% | 7,426 |
| Dec 12, 2025 | 1,201.00 | 1,207.00 | 1,187.00 | 1,196.00 | 1,169.11 | -0.58% | 7,735 |
| Dec 11, 2025 | 1,187.00 | 1,203.00 | 1,173.00 | 1,203.00 | 1,175.96 | 1.95% | 12,885 |
| Dec 10, 2025 | 1,192.00 | 1,194.00 | 1,163.00 | 1,180.00 | 1,153.47 | -1.83% | 15,260 |
| Dec 9, 2025 | 1,231.00 | 1,249.00 | 1,202.00 | 1,202.00 | 1,174.98 | -2.44% | 11,966 |
| Dec 8, 2025 | 1,237.00 | 1,239.00 | 1,217.00 | 1,232.00 | 1,204.30 | -1.04% | 9,309 |
| Dec 5, 2025 | 1,238.00 | 1,261.00 | 1,235.00 | 1,245.00 | 1,217.01 | 0.73% | 8,311 |
| Dec 4, 2025 | 1,214.00 | 1,249.00 | 1,209.00 | 1,236.00 | 1,208.21 | 1.31% | 8,794 |
| Dec 3, 2025 | 1,217.00 | 1,224.00 | 1,205.00 | 1,220.00 | 1,192.57 | -0.25% | 12,081 |
| Dec 2, 2025 | 1,262.00 | 1,262.00 | 1,219.00 | 1,223.00 | 1,195.51 | -2.94% | 15,322 |
| Dec 1, 2025 | 1,275.00 | 1,282.00 | 1,244.00 | 1,260.00 | 1,231.67 | -2.10% | 12,595 |
| Nov 28, 2025 | 1,294.00 | 1,299.00 | 1,262.00 | 1,287.00 | 1,258.07 | -0.31% | 10,933 |
| Nov 27, 2025 | 1,275.00 | 1,291.00 | 1,267.00 | 1,291.00 | 1,261.98 | 2.06% | 8,424 |
| Nov 26, 2025 | 1,254.00 | 1,265.00 | 1,242.00 | 1,265.00 | 1,236.56 | 0.56% | 8,614 |
| Nov 25, 2025 | 1,270.00 | 1,275.00 | 1,240.00 | 1,258.00 | 1,229.72 | -1.18% | 9,850 |
| Nov 24, 2025 | 1,255.00 | 1,281.00 | 1,246.00 | 1,273.00 | 1,244.38 | 0.95% | 29,959 |
| Nov 21, 2025 | 1,251.00 | 1,267.00 | 1,234.00 | 1,261.00 | 1,232.65 | 0.08% | 8,875 |
| Nov 20, 2025 | 1,233.00 | 1,265.00 | 1,215.00 | 1,260.00 | 1,231.67 | 3.87% | 10,539 |
| Nov 19, 2025 | 1,235.00 | 1,258.00 | 1,213.00 | 1,213.00 | 1,185.73 | -2.41% | 22,380 |
| Nov 18, 2025 | 1,220.00 | 1,243.00 | 1,208.00 | 1,243.00 | 1,215.06 | 1.22% | 12,104 |
| Nov 17, 2025 | 1,220.00 | 1,240.00 | 1,220.00 | 1,228.00 | 1,200.39 | 0.90% | 9,843 |
| Nov 14, 2025 | 1,244.00 | 1,244.00 | 1,213.00 | 1,217.00 | 1,189.64 | -2.48% | 10,319 |
| Nov 13, 2025 | 1,208.00 | 1,256.00 | 1,205.00 | 1,248.00 | 1,219.94 | 3.74% | 22,282 |
| Nov 12, 2025 | 1,198.00 | 1,212.00 | 1,185.00 | 1,203.00 | 1,175.96 | -0.66% | 11,110 |
| Nov 11, 2025 | 1,200.00 | 1,212.00 | 1,179.00 | 1,211.00 | 1,183.78 | 2.28% | 15,168 |
| Nov 10, 2025 | 1,194.00 | 1,211.00 | 1,142.00 | 1,184.00 | 1,157.38 | -0.92% | 17,160 |
| Nov 7, 2025 | 1,123.00 | 1,202.00 | 1,120.00 | 1,195.00 | 1,168.14 | 6.70% | 18,450 |
| Nov 6, 2025 | 1,051.00 | 1,120.00 | 1,046.00 | 1,120.00 | 1,094.82 | 6.57% | 17,853 |
| Nov 5, 2025 | 1,002.00 | 1,087.00 | 995.00 | 1,051.00 | 1,027.37 | 4.27% | 21,111 |
| Nov 4, 2025 | 1,010.00 | 1,020.00 | 1,003.00 | 1,008.00 | 985.34 | -0.59% | 13,286 |
| Nov 3, 2025 | 1,040.00 | 1,041.00 | 1,009.00 | 1,014.00 | 991.20 | -3.06% | 19,428 |
| Oct 31, 2025 | 1,070.00 | 1,080.00 | 1,037.00 | 1,046.00 | 1,022.49 | -2.43% | 16,893 |
| Oct 30, 2025 | 1,090.00 | 1,095.00 | 1,065.00 | 1,072.00 | 1,047.90 | -2.37% | 19,103 |
| Oct 29, 2025 | 1,111.00 | 1,116.00 | 1,088.00 | 1,098.00 | 1,073.32 | -2.05% | 12,910 |
| Oct 28, 2025 | 1,157.00 | 1,157.00 | 1,104.00 | 1,121.00 | 1,095.80 | -3.03% | 14,803 |
| Oct 27, 2025 | 1,164.00 | 1,169.00 | 1,152.00 | 1,156.00 | 1,130.01 | -0.94% | 9,379 |
| Oct 24, 2025 | 1,190.00 | 1,191.00 | 1,159.00 | 1,167.00 | 1,140.77 | -2.34% | 9,563 |
| Oct 23, 2025 | 1,210.00 | 1,213.00 | 1,181.00 | 1,195.00 | 1,168.14 | -1.89% | 9,711 |
| Oct 22, 2025 | 1,220.00 | 1,226.00 | 1,197.00 | 1,218.00 | 1,190.62 | -0.57% | 12,019 |
| Oct 21, 2025 | 1,234.00 | 1,236.00 | 1,218.00 | 1,225.00 | 1,197.46 | -0.89% | 8,884 |
| Oct 20, 2025 | 1,220.00 | 1,245.00 | 1,215.00 | 1,236.00 | 1,208.21 | 1.06% | 18,092 |
| Oct 17, 2025 | 1,208.00 | 1,223.00 | 1,190.00 | 1,223.00 | 1,195.51 | 0.74% | 12,443 |
| Oct 16, 2025 | 1,189.00 | 1,222.00 | 1,186.00 | 1,214.00 | 1,186.71 | 2.19% | 16,306 |
| Oct 15, 2025 | 1,175.00 | 1,197.00 | 1,161.00 | 1,188.00 | 1,161.29 | 2.15% | 11,657 |
| Oct 14, 2025 | 1,161.00 | 1,175.00 | 1,157.00 | 1,163.00 | 1,136.86 | 0.17% | 9,359 |
| Oct 13, 2025 | 1,160.00 | 1,185.00 | 1,157.00 | 1,161.00 | 1,134.90 | 0.78% | 8,674 |