Comparing Back to the side-by-side chart ↗
Barry Callebaut AG (BARN.SW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +7.5% vs the 50-day and -0.9% vs the 200-day average, 22.4% below the 52-week high and +22.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Barry Callebaut AG trades 7.5% above its 50-day and 0.9% below its 200-day moving average. (as of 2026-10-30)
Barry Callebaut makes and sells chocolate and cocoa products, running two segments: Global Chocolate and Global Cocoa. It sources cocoa and other ingredients, processes them, and sells chocolate, coatings, fillings and related goods under several brand names to food manufacturers, chocolatiers, pastry chefs and bakers.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BARN.SW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1160.00 | 1194.00 | 1147.00 | 1194.00 | +4.10% | 16,454 |
| 2026-10-29 | 1151.00 | 1169.00 | 1139.00 | 1147.00 | -0.35% | 9,082 |
| 2026-10-28 | 1130.00 | 1153.00 | 1122.00 | 1151.00 | +0.96% | 5,259 |
| 2026-10-27 | 1151.00 | 1152.00 | 1134.00 | 1140.00 | -1.30% | 6,356 |
| 2026-10-26 | 1158.00 | 1171.00 | 1149.00 | 1155.00 | +0.00% | 12,744 |
| 2026-10-23 | 1160.00 | 1175.00 | 1152.00 | 1155.00 | -1.37% | 7,154 |
| 2026-10-22 | 1171.00 | 1176.00 | 1145.00 | 1171.00 | +0.52% | 9,461 |
| 2026-10-21 | 1151.00 | 1188.00 | 1148.00 | 1165.00 | +0.78% | 13,929 |
| 2026-10-20 | 1156.00 | 1162.00 | 1149.00 | 1156.00 | +0.09% | 11,979 |
| 2026-10-19 | 1146.00 | 1155.00 | 1127.00 | 1155.00 | +0.26% | 9,036 |
| 2026-10-16 | 1130.00 | 1152.00 | 1123.00 | 1152.00 | +1.95% | 15,145 |
| 2026-10-15 | 1061.00 | 1130.00 | 1061.00 | 1130.00 | +7.72% | 18,094 |
| 2026-10-14 | 1043.00 | 1056.00 | 1043.00 | 1049.00 | -0.10% | 7,851 |
| 2026-10-13 | 1048.00 | 1055.00 | 1035.00 | 1050.00 | +1.06% | 8,861 |
| 2026-10-12 | 1059.00 | 1059.00 | 1033.00 | 1039.00 | -1.98% | 11,627 |
| 2026-10-09 | 1047.00 | 1067.00 | 1046.00 | 1060.00 | +2.42% | 7,899 |
| 2026-10-08 | 1051.00 | 1063.00 | 1035.00 | 1035.00 | -1.24% | 15,808 |
| 2026-10-07 | 1049.00 | 1053.00 | 1027.00 | 1048.00 | +0.29% | 14,864 |
| 2026-10-06 | 1045.00 | 1057.00 | 1039.00 | 1045.00 | +0.19% | 11,279 |
| 2026-10-05 | 1066.00 | 1067.00 | 1036.00 | 1043.00 | -1.79% | 7,450 |
| 2026-10-02 | 1072.00 | 1075.00 | 1051.00 | 1062.00 | -0.75% | 6,506 |
| 2026-10-01 | 1092.00 | 1092.00 | 1066.00 | 1070.00 | -2.46% | 12,411 |
| 2026-09-30 | 1091.00 | 1105.00 | 1078.00 | 1097.00 | +0.55% | 17,177 |
| 2026-09-29 | 1100.00 | 1102.00 | 1071.00 | 1091.00 | -1.53% | 14,385 |
| 2026-09-28 | 1119.00 | 1136.00 | 1106.00 | 1108.00 | -0.89% | 4,559 |
| 2026-09-25 | 1119.00 | 1133.00 | 1106.00 | 1118.00 | -0.27% | 9,286 |
| 2026-09-24 | 1120.00 | 1135.00 | 1111.00 | 1121.00 | +0.45% | 8,622 |
| 2026-09-23 | 1136.00 | 1143.00 | 1107.00 | 1116.00 | -2.19% | 8,035 |
| 2026-09-22 | 1133.00 | 1150.00 | 1122.00 | 1141.00 | +0.80% | 7,896 |
| 2026-09-21 | 1103.00 | 1134.00 | 1103.00 | 1132.00 | +2.17% | 8,396 |
| 2026-09-18 | 1113.00 | 1119.00 | 1105.00 | 1108.00 | -1.25% | 22,784 |
| 2026-09-17 | 1107.00 | 1131.00 | 1107.00 | 1122.00 | +1.26% | 9,614 |
| 2026-09-16 | 1096.00 | 1115.00 | 1096.00 | 1108.00 | +0.91% | 10,943 |
| 2026-09-15 | 1093.00 | 1107.00 | 1080.00 | 1098.00 | -0.36% | 12,339 |
| 2026-09-14 | 1114.00 | 1120.00 | 1095.00 | 1102.00 | +0.18% | 8,661 |
| 2026-09-11 | 1149.00 | 1150.00 | 1096.00 | 1100.00 | -3.68% | 13,022 |
| 2026-09-10 | 1112.00 | 1148.00 | 1109.00 | 1142.00 | +2.61% | 11,499 |
| 2026-09-09 | 1093.00 | 1133.00 | 1093.00 | 1113.00 | +2.02% | 12,329 |
| 2026-09-08 | 1067.00 | 1091.00 | 1063.00 | 1091.00 | +2.73% | 10,610 |
| 2026-09-07 | 1081.00 | 1081.00 | 1062.00 | 1062.00 | -2.30% | 5,362 |
| 2026-09-04 | 1085.00 | 1090.00 | 1076.00 | 1087.00 | +0.28% | 8,055 |
| 2026-09-03 | 1107.00 | 1116.00 | 1071.00 | 1084.00 | -2.52% | 10,010 |
| 2026-09-02 | 1126.00 | 1126.00 | 1097.00 | 1112.00 | -1.42% | 9,346 |
| 2026-09-01 | 1125.00 | 1132.00 | 1108.00 | 1128.00 | +1.17% | 15,297 |
| 2026-08-31 | 1111.00 | 1130.00 | 1107.00 | 1115.00 | +0.72% | 14,422 |
| 2026-08-28 | 1118.00 | 1122.00 | 1105.00 | 1107.00 | -0.98% | 9,501 |
| 2026-08-27 | 1127.00 | 1128.00 | 1109.00 | 1118.00 | -1.41% | 9,274 |
| 2026-08-26 | 1148.00 | 1155.00 | 1130.00 | 1134.00 | -1.22% | 8,916 |
| 2026-08-25 | 1152.00 | 1155.00 | 1132.00 | 1148.00 | -0.69% | 6,421 |
| 2026-08-24 | 1140.00 | 1165.00 | 1137.00 | 1156.00 | +1.58% | 8,586 |
| 2026-08-21 | 1127.00 | 1138.00 | 1114.00 | 1138.00 | +1.79% | 10,623 |
| 2026-08-20 | 1110.00 | 1118.00 | 1102.00 | 1118.00 | +0.99% | 7,420 |
| 2026-08-19 | 1116.00 | 1118.00 | 1095.00 | 1107.00 | -0.72% | 11,750 |
| 2026-08-18 | 1120.00 | 1124.00 | 1106.00 | 1115.00 | -0.45% | 7,464 |
| 2026-08-17 | 1127.00 | 1132.00 | 1117.00 | 1120.00 | -1.41% | 6,548 |
| 2026-08-14 | 1143.00 | 1148.00 | 1130.00 | 1136.00 | -0.61% | 5,586 |
| 2026-08-13 | 1133.00 | 1166.00 | 1133.00 | 1143.00 | +1.42% | 14,477 |
| 2026-08-12 | 1122.00 | 1140.00 | 1108.00 | 1127.00 | +1.08% | 7,967 |
| 2026-08-11 | 1118.00 | 1127.00 | 1112.00 | 1115.00 | -0.89% | 10,303 |
| 2026-08-10 | 1130.00 | 1139.00 | 1116.00 | 1125.00 | -0.09% | 6,622 |
| 2026-08-07 | 1106.00 | 1126.00 | 1104.00 | 1126.00 | +1.53% | 9,850 |
| 2026-08-06 | 1120.00 | 1132.00 | 1106.00 | 1109.00 | +0.27% | 9,638 |
| 2026-08-05 | 1102.00 | 1111.00 | 1096.00 | 1106.00 | +0.64% | 7,892 |
| 2026-08-04 | 1105.00 | 1118.00 | 1092.00 | 1099.00 | -0.63% | 15,117 |
| 2026-08-03 | 1118.00 | 1124.00 | 1103.00 | 1106.00 | -1.86% | 9,842 |
| 2026-07-31 | 1138.00 | 1138.00 | 1116.00 | 1127.00 | -1.14% | 9,379 |
| 2026-07-30 | 1138.00 | 1161.00 | 1134.00 | 1140.00 | -0.78% | 8,018 |
| 2026-07-29 | 1124.00 | 1149.00 | 1123.00 | 1149.00 | +1.86% | 11,764 |
| 2026-07-28 | 1116.00 | 1136.00 | 1113.00 | 1128.00 | +2.45% | 10,138 |
| 2026-07-27 | 1101.00 | 1108.00 | 1082.00 | 1101.00 | +0.55% | 7,273 |
| 2026-07-24 | 1100.00 | 1106.00 | 1085.00 | 1095.00 | -0.18% | 7,365 |
| 2026-07-23 | 1127.00 | 1127.00 | 1094.00 | 1097.00 | -2.92% | 9,994 |
| 2026-07-22 | 1110.00 | 1136.00 | 1100.00 | 1130.00 | +1.99% | 12,523 |
| 2026-07-21 | 1128.00 | 1128.00 | 1088.00 | 1108.00 | -0.89% | 7,610 |
| 2026-07-20 | 1126.00 | 1139.00 | 1114.00 | 1118.00 | -1.67% | 10,025 |
| 2026-07-17 | 1160.00 | 1172.00 | 1137.00 | 1137.00 | -1.13% | 12,285 |
| 2026-07-16 | 1124.00 | 1152.00 | 1116.00 | 1150.00 | +2.22% | 10,508 |
| 2026-07-15 | 1116.00 | 1142.00 | 1106.00 | 1125.00 | +0.27% | 6,811 |
| 2026-07-14 | 1127.00 | 1136.00 | 1113.00 | 1122.00 | -0.44% | 9,210 |
| 2026-07-13 | 1100.00 | 1132.00 | 1093.00 | 1127.00 | +2.45% | 9,393 |
| 2026-07-10 | 1092.00 | 1119.00 | 1087.00 | 1100.00 | -3.08% | 17,252 |
| 2026-07-09 | 1228.00 | 1230.00 | 1124.00 | 1135.00 | -4.14% | 16,673 |
| 2026-07-08 | 1158.00 | 1197.00 | 1155.00 | 1184.00 | -0.84% | 8,007 |
| 2026-07-07 | 1166.00 | 1206.00 | 1160.00 | 1194.00 | +3.29% | 7,017 |
| 2026-07-06 | 1175.00 | 1192.00 | 1147.00 | 1156.00 | -1.62% | 9,210 |
| 2026-07-03 | 1186.00 | 1193.00 | 1156.00 | 1175.00 | -0.93% | 5,147 |
| 2026-07-02 | 1160.00 | 1190.00 | 1159.00 | 1186.00 | +2.86% | 6,974 |
| 2026-07-01 | 1121.00 | 1157.00 | 1115.00 | 1153.00 | +2.85% | 11,741 |
| 2026-06-30 | 1136.00 | 1136.00 | 1108.00 | 1121.00 | -1.49% | 14,230 |
| 2026-06-29 | 1145.00 | 1152.00 | 1137.00 | 1138.00 | -0.96% | 7,647 |
| 2026-06-26 | 1154.00 | 1160.00 | 1137.00 | 1149.00 | +0.00% | 9,362 |
| 2026-06-25 | 1176.00 | 1177.00 | 1125.00 | 1149.00 | -2.79% | 13,422 |
| 2026-06-24 | 1154.00 | 1182.00 | 1154.00 | 1182.00 | +2.78% | 15,805 |
| 2026-06-23 | 1126.00 | 1155.00 | 1126.00 | 1150.00 | +1.95% | 9,882 |
| 2026-06-22 | 1121.00 | 1141.00 | 1121.00 | 1128.00 | +0.18% | 8,670 |
| 2026-06-19 | 1120.00 | 1126.00 | 1110.00 | 1126.00 | +0.63% | 26,998 |
| 2026-06-18 | 1111.00 | 1121.00 | 1098.00 | 1119.00 | -0.09% | 8,609 |
| 2026-06-17 | 1115.00 | 1122.00 | 1107.00 | 1120.00 | -0.18% | 7,601 |
| 2026-06-16 | 1141.00 | 1141.00 | 1114.00 | 1122.00 | -0.71% | 12,657 |
| 2026-06-15 | 1164.00 | 1164.00 | 1125.00 | 1130.00 | -1.22% | 10,894 |
| 2026-06-12 | 1136.00 | 1144.00 | 1127.00 | 1144.00 | +1.51% | 8,048 |
| 2026-06-11 | 1148.00 | 1153.00 | 1127.00 | 1127.00 | -1.31% | 8,124 |
| 2026-06-10 | 1127.00 | 1142.00 | 1127.00 | 1142.00 | +1.78% | 8,378 |
| 2026-06-09 | 1115.00 | 1132.00 | 1114.00 | 1122.00 | +0.45% | 6,701 |
| 2026-06-08 | 1131.00 | 1135.00 | 1106.00 | 1117.00 | -1.76% | 8,520 |
| 2026-06-05 | 1152.00 | 1154.00 | 1127.00 | 1137.00 | -1.73% | 10,743 |
| 2026-06-04 | 1142.00 | 1183.00 | 1141.00 | 1157.00 | -1.62% | 11,267 |
| 2026-06-03 | 1172.00 | 1191.00 | 1156.00 | 1176.00 | +1.03% | 8,990 |
| 2026-06-02 | 1122.00 | 1190.00 | 1122.00 | 1164.00 | -1.19% | 10,618 |
| 2026-06-01 | 1193.00 | 1208.00 | 1178.00 | 1178.00 | -2.08% | 12,424 |
| 2026-05-29 | 1211.00 | 1239.00 | 1200.00 | 1203.00 | -0.99% | 33,443 |
| 2026-05-28 | 1204.00 | 1226.00 | 1202.00 | 1215.00 | -0.08% | 10,066 |
| 2026-05-27 | 1195.00 | 1218.00 | 1183.00 | 1216.00 | +2.27% | 10,594 |
| 2026-05-26 | 1193.00 | 1212.00 | 1188.00 | 1189.00 | -1.74% | 10,608 |
| 2026-05-22 | 1210.00 | 1226.00 | 1205.00 | 1210.00 | +0.25% | 7,196 |
| 2026-05-21 | 1215.00 | 1231.00 | 1197.00 | 1207.00 | -2.11% | 11,721 |
| 2026-05-20 | 1221.00 | 1234.00 | 1202.00 | 1233.00 | +0.74% | 11,239 |
| 2026-05-19 | 1205.00 | 1238.00 | 1204.00 | 1224.00 | +1.41% | 9,001 |
| 2026-05-18 | 1175.00 | 1216.00 | 1175.00 | 1207.00 | +1.77% | 20,109 |
| 2026-05-15 | 1195.00 | 1204.00 | 1178.00 | 1186.00 | -0.50% | 10,316 |
| 2026-05-13 | 1183.00 | 1209.00 | 1177.00 | 1192.00 | +0.76% | 9,302 |
| 2026-05-12 | 1161.00 | 1186.00 | 1157.00 | 1183.00 | +0.85% | 12,606 |
| 2026-05-11 | 1175.00 | 1189.00 | 1165.00 | 1173.00 | -0.68% | 8,324 |
| 2026-05-08 | 1165.00 | 1182.00 | 1163.00 | 1181.00 | +0.00% | 9,231 |
| 2026-05-07 | 1187.00 | 1189.00 | 1162.00 | 1181.00 | +0.34% | 12,479 |
| 2026-05-06 | 1176.00 | 1193.00 | 1165.00 | 1177.00 | +0.60% | 12,652 |
| 2026-05-05 | 1179.00 | 1184.00 | 1160.00 | 1170.00 | -0.17% | 10,859 |
| 2026-05-04 | 1192.00 | 1193.00 | 1172.00 | 1172.00 | +0.26% | 8,766 |
| 2026-04-30 | 1161.00 | 1193.00 | 1157.00 | 1169.00 | +0.52% | 17,614 |
| 2026-04-29 | 1130.00 | 1173.00 | 1126.00 | 1163.00 | +3.19% | 15,195 |
| 2026-04-28 | 1106.00 | 1134.00 | 1102.00 | 1127.00 | +1.53% | 9,506 |
| 2026-04-27 | 1118.00 | 1119.00 | 1100.00 | 1110.00 | -0.09% | 10,176 |
| 2026-04-24 | 1132.00 | 1139.00 | 1111.00 | 1111.00 | -1.16% | 15,443 |
| 2026-04-23 | 1080.00 | 1125.00 | 1076.00 | 1124.00 | +4.66% | 24,539 |
| 2026-04-22 | 1080.00 | 1080.00 | 1050.00 | 1074.00 | +0.28% | 26,437 |
| 2026-04-21 | 1089.00 | 1117.00 | 1071.00 | 1071.00 | -2.64% | 25,941 |
| 2026-04-20 | 1080.00 | 1100.00 | 1080.00 | 1100.00 | +1.38% | 18,928 |
| 2026-04-17 | 1038.00 | 1092.00 | 1024.00 | 1085.00 | +1.69% | 46,014 |
| 2026-04-16 | 1198.00 | 1198.00 | 1028.00 | 1067.00 | -15.59% | 73,901 |
| 2026-04-15 | 1294.00 | 1306.00 | 1264.00 | 1264.00 | -2.84% | 21,353 |
| 2026-04-14 | 1283.00 | 1301.00 | 1276.00 | 1301.00 | +0.85% | 12,119 |
| 2026-04-13 | 1329.00 | 1337.00 | 1285.00 | 1290.00 | -2.93% | 12,366 |
| 2026-04-10 | 1348.00 | 1360.00 | 1305.00 | 1329.00 | -1.41% | 10,403 |
| 2026-04-09 | 1373.00 | 1390.00 | 1345.00 | 1348.00 | -0.74% | 11,243 |
| 2026-04-08 | 1346.00 | 1362.00 | 1328.00 | 1358.00 | +2.72% | 8,899 |
| 2026-04-07 | 1390.00 | 1393.00 | 1322.00 | 1322.00 | -3.71% | 16,270 |
| 2026-04-02 | 1370.00 | 1413.00 | 1363.00 | 1373.00 | +0.44% | 12,035 |
| 2026-04-01 | 1398.00 | 1398.00 | 1336.00 | 1367.00 | -1.30% | 16,160 |
| 2026-03-31 | 1389.00 | 1426.00 | 1383.00 | 1385.00 | -0.43% | 13,683 |
| 2026-03-30 | 1340.00 | 1398.00 | 1332.00 | 1391.00 | +3.34% | 7,886 |
| 2026-03-27 | 1315.00 | 1347.00 | 1310.00 | 1346.00 | -2.82% | 9,272 |
| 2026-03-26 | 1372.00 | 1393.00 | 1370.00 | 1385.00 | +0.51% | 5,014 |
| 2026-03-25 | 1344.00 | 1387.00 | 1344.00 | 1378.00 | +3.38% | 7,268 |
| 2026-03-24 | 1325.00 | 1343.00 | 1307.00 | 1333.00 | +1.52% | 7,996 |
| 2026-03-23 | 1288.00 | 1332.00 | 1265.00 | 1313.00 | +0.61% | 9,209 |
| 2026-03-20 | 1303.00 | 1313.00 | 1291.00 | 1305.00 | -0.15% | 55,338 |
| 2026-03-19 | 1312.00 | 1347.00 | 1293.00 | 1307.00 | -3.33% | 15,796 |
| 2026-03-18 | 1412.00 | 1412.00 | 1321.00 | 1352.00 | -4.65% | 14,576 |
| 2026-03-17 | 1408.00 | 1425.00 | 1398.00 | 1418.00 | +0.14% | 7,396 |
| 2026-03-16 | 1393.00 | 1425.00 | 1393.00 | 1416.00 | +1.22% | 7,436 |
| 2026-03-13 | 1392.00 | 1405.00 | 1375.00 | 1399.00 | +0.65% | 5,475 |
| 2026-03-12 | 1324.00 | 1397.00 | 1317.00 | 1390.00 | +4.04% | 9,346 |
| 2026-03-11 | 1367.00 | 1367.00 | 1322.00 | 1336.00 | -1.98% | 6,894 |
| 2026-03-10 | 1397.00 | 1405.00 | 1338.00 | 1363.00 | -3.67% | 12,046 |
| 2026-03-09 | 1364.00 | 1415.00 | 1352.00 | 1415.00 | +2.24% | 12,812 |
| 2026-03-06 | 1393.00 | 1399.00 | 1372.00 | 1384.00 | -1.42% | 8,920 |
| 2026-03-05 | 1383.00 | 1415.00 | 1381.00 | 1404.00 | +1.08% | 10,935 |
| 2026-03-04 | 1393.00 | 1409.00 | 1375.00 | 1389.00 | -0.22% | 11,387 |
| 2026-03-03 | 1403.00 | 1411.00 | 1363.00 | 1392.00 | -0.22% | 14,723 |
| 2026-03-02 | 1352.00 | 1420.00 | 1345.00 | 1395.00 | -3.46% | 19,118 |
| 2026-02-27 | 1472.00 | 1475.00 | 1430.00 | 1445.00 | -1.03% | 27,405 |
| 2026-02-26 | 1487.00 | 1497.00 | 1459.00 | 1460.00 | -2.21% | 16,419 |
| 2026-02-25 | 1522.00 | 1532.00 | 1486.00 | 1493.00 | -1.97% | 13,492 |
| 2026-02-24 | 1456.00 | 1538.00 | 1456.00 | 1523.00 | +5.76% | 21,708 |
| 2026-02-23 | 1450.00 | 1451.00 | 1411.00 | 1440.00 | -0.89% | 11,417 |
| 2026-02-20 | 1456.00 | 1468.00 | 1444.00 | 1453.00 | -0.48% | 7,460 |
| 2026-02-19 | 1433.00 | 1473.00 | 1433.00 | 1460.00 | +1.96% | 11,613 |
| 2026-02-18 | 1417.00 | 1439.00 | 1414.00 | 1432.00 | +1.06% | 6,952 |
| 2026-02-17 | 1390.00 | 1428.00 | 1390.00 | 1417.00 | +1.43% | 9,455 |
| 2026-02-16 | 1395.00 | 1400.00 | 1364.00 | 1397.00 | +0.07% | 6,686 |
| 2026-02-13 | 1421.00 | 1426.00 | 1395.00 | 1396.00 | -1.41% | 15,206 |
| 2026-02-12 | 1426.00 | 1428.00 | 1399.00 | 1416.00 | -0.77% | 12,116 |
| 2026-02-11 | 1410.00 | 1464.00 | 1405.00 | 1427.00 | +1.71% | 15,259 |
| 2026-02-10 | 1422.00 | 1433.00 | 1378.00 | 1403.00 | -1.34% | 10,209 |
| 2026-02-09 | 1415.00 | 1437.00 | 1401.00 | 1422.00 | +0.21% | 11,184 |
| 2026-02-06 | 1412.00 | 1424.00 | 1375.00 | 1419.00 | +0.50% | 16,257 |
| 2026-02-05 | 1401.00 | 1415.00 | 1376.00 | 1412.00 | +1.00% | 9,903 |
| 2026-02-04 | 1335.00 | 1403.00 | 1325.00 | 1398.00 | +4.88% | 11,330 |
| 2026-02-03 | 1368.00 | 1368.00 | 1326.00 | 1333.00 | -0.74% | 9,722 |
| 2026-02-02 | 1355.00 | 1368.00 | 1332.00 | 1343.00 | -0.67% | 10,645 |
| 2026-01-30 | 1325.00 | 1352.00 | 1321.00 | 1352.00 | +1.20% | 9,936 |
| 2026-01-29 | 1302.00 | 1346.00 | 1296.00 | 1336.00 | +1.44% | 10,270 |
| 2026-01-28 | 1288.00 | 1330.00 | 1285.00 | 1317.00 | +0.92% | 11,658 |
| 2026-01-27 | 1286.00 | 1309.00 | 1277.00 | 1305.00 | +0.54% | 7,049 |
| 2026-01-26 | 1306.00 | 1318.00 | 1291.00 | 1298.00 | -0.99% | 8,044 |
| 2026-01-23 | 1320.00 | 1340.00 | 1302.00 | 1311.00 | -2.16% | 7,778 |
| 2026-01-22 | 1271.00 | 1355.00 | 1271.00 | 1340.00 | +4.04% | 14,119 |
| 2026-01-21 | 1280.00 | 1345.00 | 1266.00 | 1288.00 | +3.29% | 26,349 |
| 2026-01-20 | 1269.00 | 1269.00 | 1216.00 | 1247.00 | +0.73% | 9,787 |
| 2026-01-19 | 1250.00 | 1260.00 | 1233.00 | 1238.00 | -1.43% | 5,663 |
| 2026-01-16 | 1266.00 | 1285.00 | 1254.00 | 1256.00 | -2.48% | 8,673 |
| 2026-01-15 | 1271.00 | 1302.00 | 1270.00 | 1288.00 | +1.90% | 9,174 |
| 2026-01-14 | 1261.00 | 1274.00 | 1236.00 | 1264.00 | -0.78% | 13,083 |
| 2026-01-13 | 1292.00 | 1315.00 | 1241.00 | 1274.00 | -1.24% | 10,012 |
| 2026-01-12 | 1261.00 | 1292.00 | 1259.00 | 1290.00 | +0.00% | 13,493 |
| 2026-01-09 | 1265.00 | 1290.00 | 1241.00 | 1290.00 | +0.78% | 9,863 |
| 2026-01-08 | 1270.00 | 1293.00 | 1258.00 | 1280.00 | -0.47% | 19,154 |
| 2026-01-07 | 1247.00 | 1293.00 | 1245.00 | 1286.00 | +2.63% | 12,234 |
| 2026-01-06 | 1245.00 | 1268.00 | 1230.00 | 1253.00 | -0.95% | 9,522 |
| 2026-01-05 | 1308.00 | 1311.00 | 1217.00 | 1265.00 | -3.14% | 18,950 |
| 2025-12-30 | 1285.00 | 1326.00 | 1278.00 | 1306.00 | +1.71% | 6,899 |
| 2025-12-29 | 1258.00 | 1292.00 | 1257.00 | 1284.00 | +2.07% | 7,979 |
| 2025-12-23 | 1262.00 | 1264.00 | 1241.00 | 1258.00 | -0.24% | 6,632 |
| 2025-12-22 | 1265.00 | 1271.00 | 1239.00 | 1261.00 | -0.79% | 7,006 |
| 2025-12-19 | 1278.00 | 1300.00 | 1270.00 | 1271.00 | -0.55% | 17,398 |
| 2025-12-18 | 1246.00 | 1287.00 | 1246.00 | 1278.00 | +2.16% | 8,886 |
| 2025-12-17 | 1263.00 | 1277.00 | 1231.00 | 1251.00 | -1.96% | 16,706 |
| 2025-12-16 | 1210.00 | 1342.00 | 1202.00 | 1276.00 | +5.80% | 18,008 |
| 2025-12-15 | 1185.00 | 1214.00 | 1178.00 | 1206.00 | +0.84% | 7,426 |
| 2025-12-12 | 1201.00 | 1207.00 | 1187.00 | 1196.00 | -0.58% | 7,735 |
| 2025-12-11 | 1187.00 | 1203.00 | 1173.00 | 1203.00 | +1.95% | 12,885 |
| 2025-12-10 | 1192.00 | 1194.00 | 1163.00 | 1180.00 | -1.83% | 15,260 |
| 2025-12-09 | 1231.00 | 1249.00 | 1202.00 | 1202.00 | -2.44% | 11,966 |
| 2025-12-08 | 1237.00 | 1239.00 | 1217.00 | 1232.00 | -1.04% | 9,309 |
| 2025-12-05 | 1238.00 | 1261.00 | 1235.00 | 1245.00 | +0.73% | 8,311 |
| 2025-12-04 | 1214.00 | 1249.00 | 1209.00 | 1236.00 | +1.31% | 8,794 |
| 2025-12-03 | 1217.00 | 1224.00 | 1205.00 | 1220.00 | -0.25% | 12,081 |
| 2025-12-02 | 1262.00 | 1262.00 | 1219.00 | 1223.00 | -2.94% | 15,322 |
| 2025-12-01 | 1275.00 | 1282.00 | 1244.00 | 1260.00 | -2.10% | 12,595 |
| 2025-11-28 | 1294.00 | 1299.00 | 1262.00 | 1287.00 | -0.31% | 10,933 |
| 2025-11-27 | 1275.00 | 1291.00 | 1267.00 | 1291.00 | +2.06% | 8,424 |
| 2025-11-26 | 1254.00 | 1265.00 | 1242.00 | 1265.00 | +0.56% | 8,614 |
| 2025-11-25 | 1270.00 | 1275.00 | 1240.00 | 1258.00 | -1.18% | 9,850 |
| 2025-11-24 | 1255.00 | 1281.00 | 1246.00 | 1273.00 | +0.95% | 29,959 |
| 2025-11-21 | 1251.00 | 1267.00 | 1234.00 | 1261.00 | +0.08% | 8,875 |
| 2025-11-20 | 1233.00 | 1265.00 | 1215.00 | 1260.00 | +3.87% | 10,539 |
| 2025-11-19 | 1235.00 | 1258.00 | 1213.00 | 1213.00 | -2.41% | 22,380 |
| 2025-11-18 | 1220.00 | 1243.00 | 1208.00 | 1243.00 | +1.22% | 12,104 |
| 2025-11-17 | 1220.00 | 1240.00 | 1220.00 | 1228.00 | +0.90% | 9,843 |
| 2025-11-14 | 1244.00 | 1244.00 | 1213.00 | 1217.00 | -2.48% | 10,319 |
| 2025-11-13 | 1208.00 | 1256.00 | 1205.00 | 1248.00 | +3.74% | 22,282 |
| 2025-11-12 | 1198.00 | 1212.00 | 1185.00 | 1203.00 | -0.66% | 11,110 |
| 2025-11-11 | 1200.00 | 1212.00 | 1179.00 | 1211.00 | +2.28% | 15,168 |
| 2025-11-10 | 1194.00 | 1211.00 | 1142.00 | 1184.00 | -0.92% | 17,160 |
| 2025-11-07 | 1123.00 | 1202.00 | 1120.00 | 1195.00 | +6.70% | 18,450 |
| 2025-11-06 | 1051.00 | 1120.00 | 1046.00 | 1120.00 | +6.57% | 17,853 |
| 2025-11-05 | 1002.00 | 1087.00 | 995.00 | 1051.00 | +4.27% | 21,111 |
| 2025-11-04 | 1010.00 | 1020.00 | 1003.00 | 1008.00 | -0.59% | 13,286 |
| 2025-11-03 | 1040.00 | 1041.00 | 1009.00 | 1014.00 | -3.06% | 19,428 |
| 2025-10-31 | 1070.00 | 1080.00 | 1037.00 | 1046.00 | -2.43% | 16,893 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+26.92%). Worst month: Apr (-24.80%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Barry Callebaut AG's (BARN.SW) latest close?
1194.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is BARN.SW's 52-week high and low?
1538.00 high and 995.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Barry Callebaut AG's strongest and weakest month historically?
Historically, BARN.SW's strongest calendar month has been Nov (average +26.92%) and its weakest Apr (average -24.80%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 459 daily bars in the Closelook data lake.
What is the current Closelooknet signal on BARN.SW?
Recovery attempt under the 200-day: Trades +7.5% vs the 50-day and -0.9% vs the 200-day average, 22.4% below the 52-week high and +22.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is BARN.SW above its 50-day and 200-day moving averages?
Barry Callebaut AG trades 7.5% above its 50-day and 0.9% below its 200-day moving average (7.4% above its 20-day). As of 2026-10-30.