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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	1,262	1,258	1,258	1,264	1,241	6,634
December 22, 2025	1,265	1,261	1,261	1,271	1,239	7,014
December 19, 2025	1,278	1,271	1,271	1,300	1,270	17,398
December 18, 2025	1,246	1,278	1,278	1,287	1,246	8,892
December 17, 2025	1,263	1,251	1,251	1,277	1,231	16,707
December 16, 2025	1,210	1,276	1,276	1,342	1,202	18,055
December 15, 2025	1,185	1,206	1,206	1,214	1,178	7,426
December 12, 2025	1,201	1,197	1,197	1,207	1,187	2,180
December 11, 2025	1,187	1,203	1,203	1,203	1,173	12,887
December 10, 2025	1,192	1,180	1,180	1,194	1,163	15,260
December 09, 2025	1,231	1,202	1,202	1,249	1,202	11,966
December 08, 2025	1,237	1,232	1,232	1,239	1,217	9,320
December 05, 2025	1,238	1,245	1,245	1,261	1,235	8,311
December 04, 2025	1,214	1,236	1,236	1,249	1,209	8,795
December 03, 2025	1,217	1,220	1,220	1,224	1,205	12,089
December 02, 2025	1,262	1,223	1,223	1,262	1,219	15,322
December 01, 2025	1,275	1,260	1,260	1,282	1,244	12,597
November 28, 2025	1,294	1,287	1,287	1,299	1,262	10,933
November 27, 2025	1,275	1,291	1,291	1,291	1,267	8,425
November 26, 2025	1,254	1,265	1,265	1,265	1,242	8,614
November 25, 2025	1,270	1,258	1,258	1,275	1,240	9,850
November 24, 2025	1,255	1,273	1,273	1,281	1,246	29,978
November 21, 2025	1,251	1,261	1,261	1,267	1,234	8,868
November 20, 2025	1,233	1,260	1,260	1,265	1,215	10,541
November 19, 2025	1,235	1,213	1,213	1,258	1,213	22,380
November 18, 2025	1,220	1,243	1,243	1,243	1,208	11,817
November 17, 2025	1,220	1,228	1,228	1,240	1,220	9,853
November 14, 2025	1,244	1,217	1,217	1,244	1,213	10,320
November 13, 2025	1,208	1,248	1,248	1,256	1,205	22,282
November 12, 2025	1,198	1,203	1,203	1,212	1,185	11,111
November 11, 2025	1,200	1,211	1,211	1,212	1,179	15,168
November 10, 2025	1,194	1,184	1,184	1,211	1,142	17,167
November 07, 2025	1,123	1,195	1,195	1,202	1,120	18,450
November 06, 2025	1,051	1,120	1,120	1,120	1,046	17,879
November 05, 2025	1,002	1,061	1,061	1,087	995	10,636
November 04, 2025	1,010	1,008	1,008	1,020	1,003	13,287
November 03, 2025	1,040	1,014	1,014	1,041	1,009	19,428
October 31, 2025	1,070	1,046	1,046	1,080	1,037	16,902
October 30, 2025	1,090	1,072	1,072	1,095	1,065	19,103
October 29, 2025	1,111	1,098	1,098	1,116	1,088	12,910
October 28, 2025	1,157	1,121	1,121	1,157	1,104	14,808
October 27, 2025	1,164	1,156	1,156	1,169	1,152	9,379
October 24, 2025	1,190	1,167	1,167	1,191	1,159	9,570
October 23, 2025	1,210	1,195	1,195	1,213	1,181	9,715
October 22, 2025	1,220	1,218	1,218	1,226	1,197	12,019
October 21, 2025	1,234	1,225	1,225	1,236	1,218	8,884
October 20, 2025	1,220	1,236	1,236	1,245	1,215	18,092
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

Barry Callebaut AG (BARN.SW) SIX