Barry Callebaut AG (SWX:BARN)
Switzerland
· Delayed Price · Currency is CHF 1,127.00
+17.00 (1.53%)
Apr 28, 2026, 5:30 PM CET
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,106.00 | 1,134.00 | 1,102.00 | 1,127.00 | 1,127.00 | 1.53% | 9,506 |
| Apr 27, 2026 | 1,118.00 | 1,119.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.09% | 10,176 |
| Apr 24, 2026 | 1,132.00 | 1,139.00 | 1,111.00 | 1,111.00 | 1,111.00 | -1.16% | 15,031 |
| Apr 23, 2026 | 1,080.00 | 1,125.00 | 1,076.00 | 1,124.00 | 1,124.00 | 4.66% | 24,489 |
| Apr 22, 2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,074.00 | 1,074.00 | 0.28% | 24,054 |
| Apr 21, 2026 | 1,089.00 | 1,117.00 | 1,071.00 | 1,071.00 | 1,071.00 | -2.64% | 25,941 |
| Apr 20, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.38% | 18,928 |
| Apr 17, 2026 | 1,038.00 | 1,092.00 | 1,024.00 | 1,085.00 | 1,085.00 | 1.69% | 46,014 |
| Apr 16, 2026 | 1,198.00 | 1,198.00 | 1,028.00 | 1,067.00 | 1,067.00 | -15.59% | 73,901 |
| Apr 15, 2026 | 1,294.00 | 1,306.00 | 1,264.00 | 1,264.00 | 1,264.00 | -2.84% | 21,353 |
| Apr 14, 2026 | 1,283.00 | 1,301.00 | 1,276.00 | 1,301.00 | 1,301.00 | 0.85% | 12,119 |
| Apr 13, 2026 | 1,329.00 | 1,337.00 | 1,285.00 | 1,290.00 | 1,290.00 | -2.93% | 12,366 |
| Apr 10, 2026 | 1,348.00 | 1,360.00 | 1,305.00 | 1,329.00 | 1,329.00 | -1.41% | 10,403 |
| Apr 9, 2026 | 1,373.00 | 1,390.00 | 1,345.00 | 1,348.00 | 1,348.00 | -0.74% | 11,243 |
| Apr 8, 2026 | 1,346.00 | 1,362.00 | 1,328.00 | 1,358.00 | 1,358.00 | 2.72% | 8,899 |
| Apr 7, 2026 | 1,390.00 | 1,393.00 | 1,322.00 | 1,322.00 | 1,322.00 | -3.71% | 15,670 |
| Apr 2, 2026 | 1,370.00 | 1,413.00 | 1,363.00 | 1,373.00 | 1,373.00 | 0.44% | 10,976 |
| Apr 1, 2026 | 1,398.00 | 1,398.00 | 1,336.00 | 1,367.00 | 1,367.00 | -1.30% | 16,160 |
| Mar 31, 2026 | 1,389.00 | 1,426.00 | 1,383.00 | 1,385.00 | 1,385.00 | -0.43% | 13,683 |
| Mar 30, 2026 | 1,340.00 | 1,398.00 | 1,332.00 | 1,391.00 | 1,391.00 | 3.34% | 7,885 |
| Mar 27, 2026 | 1,315.00 | 1,347.00 | 1,310.00 | 1,346.00 | 1,346.00 | -2.82% | 9,270 |
| Mar 26, 2026 | 1,372.00 | 1,393.00 | 1,370.00 | 1,385.00 | 1,385.00 | 0.51% | 5,014 |
| Mar 25, 2026 | 1,344.00 | 1,387.00 | 1,344.00 | 1,378.00 | 1,378.00 | 3.38% | 7,268 |
| Mar 24, 2026 | 1,325.00 | 1,343.00 | 1,307.00 | 1,333.00 | 1,333.00 | 1.52% | 7,728 |
| Mar 23, 2026 | 1,288.00 | 1,332.00 | 1,265.00 | 1,313.00 | 1,313.00 | 0.61% | 9,209 |
| Mar 20, 2026 | 1,303.00 | 1,313.00 | 1,291.00 | 1,305.00 | 1,305.00 | -0.15% | 55,338 |
| Mar 19, 2026 | 1,312.00 | 1,347.00 | 1,293.00 | 1,307.00 | 1,307.00 | -3.33% | 15,796 |
| Mar 18, 2026 | 1,412.00 | 1,412.00 | 1,321.00 | 1,352.00 | 1,352.00 | -4.65% | 14,551 |
| Mar 17, 2026 | 1,408.00 | 1,425.00 | 1,398.00 | 1,418.00 | 1,418.00 | 0.14% | 7,396 |
| Mar 16, 2026 | 1,393.00 | 1,425.00 | 1,393.00 | 1,416.00 | 1,416.00 | 1.22% | 6,880 |
| Mar 13, 2026 | 1,392.00 | 1,405.00 | 1,375.00 | 1,399.00 | 1,399.00 | 0.65% | 5,465 |
| Mar 12, 2026 | 1,324.00 | 1,397.00 | 1,317.00 | 1,390.00 | 1,390.00 | 4.04% | 8,170 |
| Mar 11, 2026 | 1,367.00 | 1,367.00 | 1,322.00 | 1,336.00 | 1,336.00 | -1.98% | 6,894 |
| Mar 10, 2026 | 1,397.00 | 1,405.00 | 1,338.00 | 1,363.00 | 1,363.00 | -3.67% | 12,046 |
| 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 |