Want to see CH:BARN full AI Analyst Report?
Barry Callebaut AG (BARN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,160.00 | 1,194.00 | 1,147.00 | 1,194.00 | 1,194.00 | +4.10% | 16,454 | 1.67 |
| Oct 29, 2026 | 1,151.00 | 1,169.00 | 1,139.00 | 1,147.00 | 1,147.00 | -0.35% | 8,530 | 0.86 |
| Oct 28, 2026 | 1,130.00 | 1,153.00 | 1,122.00 | 1,151.00 | 1,151.00 | +0.96% | 5,039 | 0.51 |
| Oct 27, 2026 | 1,151.00 | 1,152.00 | 1,134.00 | 1,140.00 | 1,140.00 | -1.30% | 6,189 | 0.62 |
| Oct 26, 2026 | 1,158.00 | 1,171.00 | 1,149.00 | 1,155.00 | 1,155.00 | +0.00% | 12,744 | 1.28 |
| Oct 23, 2026 | 1,160.00 | 1,175.00 | 1,152.00 | 1,155.00 | 1,155.00 | -1.37% | 6,570 | 0.66 |
| Oct 22, 2026 | 1,171.00 | 1,176.00 | 1,145.00 | 1,171.00 | 1,171.00 | +0.52% | 9,413 | 0.94 |
| Oct 21, 2026 | 1,151.00 | 1,188.00 | 1,148.00 | 1,165.00 | 1,165.00 | +0.78% | 10,877 | 1.10 |
| Oct 20, 2026 | 1,156.00 | 1,162.00 | 1,149.00 | 1,156.00 | 1,156.00 | +0.09% | 9,702 | 0.98 |
| Oct 19, 2026 | 1,146.00 | 1,155.00 | 1,127.00 | 1,155.00 | 1,155.00 | +0.26% | 8,585 | 0.87 |
| Oct 16, 2026 | 1,130.00 | 1,152.00 | 1,123.00 | 1,152.00 | 1,152.00 | +1.95% | 13,999 | 1.43 |
| Oct 15, 2026 | 1,061.00 | 1,130.00 | 1,061.00 | 1,130.00 | 1,130.00 | +7.72% | 18,094 | 1.87 |
| Oct 14, 2026 | 1,043.00 | 1,056.00 | 1,043.00 | 1,049.00 | 1,049.00 | -0.10% | 7,851 | 0.81 |
| Oct 13, 2026 | 1,048.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,050.00 | +1.06% | 8,861 | 0.91 |
| Oct 12, 2026 | 1,059.00 | 1,059.00 | 1,033.00 | 1,039.00 | 1,039.00 | -1.98% | 11,627 | 1.21 |
| Oct 09, 2026 | 1,047.00 | 1,067.00 | 1,046.00 | 1,060.00 | 1,060.00 | +2.42% | 7,899 | 0.82 |
| Oct 08, 2026 | 1,051.00 | 1,063.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.24% | 13,587 | 1.42 |
| Oct 07, 2026 | 1,049.00 | 1,053.00 | 1,027.00 | 1,048.00 | 1,048.00 | +0.29% | 12,420 | 1.28 |
| Oct 06, 2026 | 1,045.00 | 1,057.00 | 1,039.00 | 1,045.00 | 1,045.00 | +0.19% | 11,279 | 1.16 |
| Oct 05, 2026 | 1,066.00 | 1,067.00 | 1,036.00 | 1,043.00 | 1,043.00 | -1.79% | 7,450 | 0.76 |
| Oct 02, 2026 | 1,072.00 | 1,075.00 | 1,051.00 | 1,062.00 | 1,062.00 | -0.75% | 6,506 | 0.67 |
| Oct 01, 2026 | 1,092.00 | 1,092.00 | 1,066.00 | 1,070.00 | 1,070.00 | -2.46% | 12,411 | 1.28 |
| Sep 30, 2026 | 1,091.00 | 1,105.00 | 1,078.00 | 1,097.00 | 1,097.00 | +0.55% | 17,177 | 1.80 |
| Sep 29, 2026 | 1,100.00 | 1,102.00 | 1,071.00 | 1,091.00 | 1,091.00 | -1.53% | 14,385 | 1.53 |
| Sep 28, 2026 | 1,119.00 | 1,136.00 | 1,106.00 | 1,108.00 | 1,108.00 | -0.89% | 4,559 | 0.48 |
| Sep 25, 2026 | 1,119.00 | 1,133.00 | 1,106.00 | 1,118.00 | 1,118.00 | -0.27% | 9,286 | 0.97 |
| Sep 24, 2026 | 1,120.00 | 1,135.00 | 1,111.00 | 1,121.00 | 1,121.00 | +0.45% | 8,622 | 0.90 |
| Sep 23, 2026 | 1,136.00 | 1,143.00 | 1,107.00 | 1,116.00 | 1,116.00 | -2.19% | 8,035 | 0.84 |
| Sep 22, 2026 | 1,133.00 | 1,150.00 | 1,122.00 | 1,141.00 | 1,141.00 | +0.80% | 7,896 | 0.81 |
| Sep 21, 2026 | 1,103.00 | 1,134.00 | 1,103.00 | 1,132.00 | 1,132.00 | +2.17% | 8,396 | 0.85 |
| Sep 18, 2026 | 1,113.00 | 1,119.00 | 1,105.00 | 1,108.00 | 1,108.00 | -1.25% | 22,784 | 2.37 |
| Sep 17, 2026 | 1,107.00 | 1,131.00 | 1,107.00 | 1,122.00 | 1,122.00 | +1.26% | 9,614 | 1.00 |
| Sep 16, 2026 | 1,096.00 | 1,115.00 | 1,096.00 | 1,108.00 | 1,108.00 | +0.91% | 10,935 | 1.11 |
| Sep 15, 2026 | 1,093.00 | 1,107.00 | 1,080.00 | 1,098.00 | 1,098.00 | -0.36% | 12,339 | 1.26 |
| Sep 14, 2026 | 1,114.00 | 1,120.00 | 1,095.00 | 1,102.00 | 1,102.00 | +0.18% | 6,933 | 0.71 |
| Sep 11, 2026 | 1,149.00 | 1,150.00 | 1,096.00 | 1,100.00 | 1,100.00 | -3.68% | 12,229 | 1.25 |
| Sep 10, 2026 | 1,112.00 | 1,148.00 | 1,109.00 | 1,142.00 | 1,142.00 | +2.61% | 11,392 | 1.16 |
| Sep 09, 2026 | 1,093.00 | 1,133.00 | 1,093.00 | 1,113.00 | 1,113.00 | +2.02% | 12,306 | 1.26 |
| Sep 08, 2026 | 1,067.00 | 1,091.00 | 1,063.00 | 1,091.00 | 1,091.00 | +2.73% | 9,904 | 1.02 |
| Sep 07, 2026 | 1,081.00 | 1,081.00 | 1,062.00 | 1,062.00 | 1,062.00 | -2.30% | 5,020 | 0.51 |
| Sep 04, 2026 | 1,085.00 | 1,090.00 | 1,076.00 | 1,087.00 | 1,087.00 | +0.28% | 7,482 | 0.77 |
| Sep 03, 2026 | 1,107.00 | 1,116.00 | 1,071.00 | 1,084.00 | 1,084.00 | -2.52% | 9,775 | 1.00 |
| Sep 02, 2026 | 1,126.00 | 1,126.00 | 1,097.00 | 1,112.00 | 1,112.00 | -1.42% | 9,341 | 0.96 |
| Sep 01, 2026 | 1,125.00 | 1,132.00 | 1,108.00 | 1,128.00 | 1,128.00 | +1.17% | 13,763 | 1.42 |
| Aug 31, 2026 | 1,111.00 | 1,130.00 | 1,107.00 | 1,115.00 | 1,115.00 | +0.72% | 12,456 | 1.29 |
| Aug 28, 2026 | 1,118.00 | 1,122.00 | 1,105.00 | 1,107.00 | 1,107.00 | -0.98% | 9,033 | 0.93 |
| Aug 27, 2026 | 1,127.00 | 1,128.00 | 1,109.00 | 1,118.00 | 1,118.00 | -1.41% | 8,118 | 0.83 |
| Aug 26, 2026 | 1,148.00 | 1,155.00 | 1,130.00 | 1,134.00 | 1,134.00 | -1.22% | 7,960 | 0.78 |
| Aug 25, 2026 | 1,152.00 | 1,155.00 | 1,132.00 | 1,148.00 | 1,148.00 | -0.69% | 6,421 | 0.63 |
| Aug 24, 2026 | 1,140.00 | 1,165.00 | 1,137.00 | 1,156.00 | 1,156.00 | +1.58% | 8,586 | 0.84 |