Barry Callebaut AG - BARN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,092	1,093	1,093	1,105	1,085	6,547
September 25, 2025	1,100	1,095	1,095	1,119	1,093	8,334
September 24, 2025	1,068	1,104	1,104	1,112	1,068	9,396
September 23, 2025	1,064	1,071	1,071	1,086	1,062	8,728
September 22, 2025	1,056	1,068	1,068	1,082	1,048	7,296
September 19, 2025	1,070	1,060	1,060	1,079	1,060	26,136
September 18, 2025	1,075	1,076	1,076	1,091	1,053	20,272
September 17, 2025	1,140	1,110	1,110	1,149	1,110	13,216
September 16, 2025	1,140	1,142	1,142	1,145	1,121	10,986
September 15, 2025	1,150	1,143	1,143	1,162	1,142	13,092
September 12, 2025	1,170	1,150	1,150	1,174	1,150	11,909
September 11, 2025	1,167	1,172	1,172	1,188	1,166	10,200
September 10, 2025	1,164	1,160	1,160	1,165	1,149	16,316
September 09, 2025	1,135	1,160	1,160	1,160	1,123	15,389
September 08, 2025	1,130	1,130	1,130	1,134	1,114	11,985
September 05, 2025	1,111	1,128	1,128	1,128	1,108	10,773
September 04, 2025	1,102	1,106	1,106	1,133	1,093	11,833
September 03, 2025	1,030	1,095	1,095	1,102	1,030	19,234
September 02, 2025	1,050	1,030	1,030	1,050	1,019	11,775
September 01, 2025	1,080	1,055	1,055	1,089	1,055	13,335
August 29, 2025	1,051	1,080	1,080	1,085	1,051	16,946
August 28, 2025	1,042	1,048	1,048	1,060	1,041	8,047
August 27, 2025	1,048	1,042	1,042	1,071	1,042	10,661
August 26, 2025	1,056	1,050	1,050	1,080	1,045	13,477
August 25, 2025	1,060	1,068	1,068	1,078	1,060	12,480
August 22, 2025	1,002	1,060	1,060	1,060	1,002	20,471
August 21, 2025	989	1,001	1,001	1,007	984	14,887
August 20, 2025	969	986	986	987	967	9,182
August 19, 2025	936.5	969.5	969.5	972	933.5	13,201
August 18, 2025	936.5	930	930	947.5	923.5	8,296
August 15, 2025	948.5	940.5	940.5	956	935	6,910
August 14, 2025	970	948.5	948.5	980.5	936	9,645
August 13, 2025	939	965	965	968	939	10,484
August 12, 2025	971	939	939	972	917	25,480
August 11, 2025	999	971	971	1,002	965.5	13,162
August 08, 2025	984.5	994.5	994.5	1,008	984.5	8,044
August 07, 2025	981	984	984	990	970.5	8,928
August 06, 2025	955	978	978	982	955	14,771
August 05, 2025	971	960	960	976	940	16,235
August 04, 2025	977.5	960	960	988	946.5	16,213
July 31, 2025	972	996.5	996.5	1,005	968.5	14,930
July 30, 2025	1,012	984	984	1,031	984	16,250
July 29, 2025	1,046	1,007	1,007	1,056	1,007	21,943
July 28, 2025	1,075	1,057	1,057	1,078	1,056	16,083
July 25, 2025	1,052	1,063	1,063	1,063	1,035	16,286
July 24, 2025	1,039	1,052	1,052	1,061	1,030	15,653
July 23, 2025	1,029	1,047	1,047	1,049	1,021	20,345
July 22, 2025	1,003	1,017	1,017	1,021	977.5	17,203
July 21, 2025	1,000	1,012	1,012	1,018	992	16,013
July 18, 2025	960	1,007	1,007	1,015	959.5	36,782
July 17, 2025	917	962.5	962.5	965.5	917	21,757
July 16, 2025	889.5	911.5	911.5	928.5	889.5	18,965
July 15, 2025	860.5	893	893	915	860	31,470
July 14, 2025	841.5	857	857	872.5	836.5	26,655
July 11, 2025	825	837	837	840	814	27,629
July 10, 2025	895	825.5	825.5	907	786	106,483
July 09, 2025	939.5	953	953	954.5	921.5	27,766
July 08, 2025	926	938.5	938.5	938.5	921.5	15,611
July 07, 2025	934.5	932.5	932.5	940	926	13,067
July 04, 2025	921	927	927	927.5	912.5	8,639

Barry Callebaut AG (BARN.SW) SIX