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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,208	1,223	1,223	1,223	1,190	12,455
October 16, 2025	1,189	1,214	1,214	1,222	1,186	16,311
October 15, 2025	1,175	1,188	1,188	1,197	1,161	11,659
October 14, 2025	1,161	1,163	1,163	1,175	1,157	9,362
October 13, 2025	1,160	1,161	1,161	1,185	1,157	8,674
October 10, 2025	1,183	1,152	1,152	1,195	1,145	11,105
October 09, 2025	1,173	1,177	1,177	1,182	1,153	13,015
October 08, 2025	1,176	1,172	1,172	1,181	1,160	7,367
October 07, 2025	1,150	1,171	1,171	1,180	1,150	14,162
October 06, 2025	1,115	1,148	1,148	1,150	1,110	14,340
October 03, 2025	1,152	1,118	1,118	1,215	1,080	21,163
October 02, 2025	1,103	1,123	1,123	1,125	1,096	11,120
October 01, 2025	1,083	1,109	1,109	1,110	1,077	7,123
September 30, 2025	1,085	1,090	1,090	1,092	1,065	12,926
September 29, 2025	1,089	1,090	1,090	1,096	1,081	8,364
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

Barry Callebaut AG (BARN.SW) SIX