SIX · BARN · stock
Barry Callebaut AG (BARN) stock price history
Every SIX trading session of Barry Callebaut AG from Jul 17, 1998 to Sep 28, 2026: 7,167 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BARN adjusted close, 1998 to 2026
- CHF 2,157
- All time high, 2021
- CHF 1,538
- 52 week high, CHF 972.63 low
- 7,167
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
BARN key facts
- Barry Callebaut AG (BARN) closed at CHF 1,118 on Sep 28, 2026 on SIX.
- BARN's all time high close is CHF 2,157, set on Aug 18, 2021; its all time low close is CHF 84.72 on Oct 21, 2002.
- BARN's 52 week range is CHF 972.63 to CHF 1,538.
- BARN returned +4.6% over the year to Sep 28, 2026 and -40.9% over five years.
- Over ten years BARN returned +1%, +0.1% a year compounded.
- BARN's deepest drawdown was -67.1% from Aug 30, 2021 to May 7, 2025.
- DataCedar holds 7,167 daily sessions of BARN history from Jul 17, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BARN price chart, 1998 to 2026
BARN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.0% |
| 3 months | -2.7% |
| 6 months | -16.9% |
| Year to date | -12.4% |
| 1 year | +4.6% |
| 3 years | -16.2% |
| 5 years | -40.9% |
| 10 years | +1.0% |
| Since Jul 17, 1998 | +405.9% |
| Compound annual growth, 28.2 years | +5.9% |
BARN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 2,157 on Aug 18, 2021
- All time low close
- CHF 84.72 on Oct 21, 2002
- 52 week high
- CHF 1,538 on Feb 24, 2026
- 52 week low
- CHF 972.63 on Nov 5, 2025
- Deepest drawdown
- -67.1% from Aug 30, 2021 to May 7, 2025, not yet recovered
- Best single session
- +12.1% on Jun 6, 2003
- Worst single session
- -21.5% on Apr 10, 2025
- Volatility, 1 year annualised
- 35.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1998
- 5.1×
- Best calendar year
- 2017, +64%
- Worst calendar year
- 2001, -26%
BARN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jul 17, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 1,279 | CHF 1,538 | CHF 1,024 | CHF 1,118 | -12.4% | 2.2M | 186 |
| 2025 | CHF 1,147 | CHF 1,312 | CHF 691.59 | CHF 1,277 | +11.2% | 4.8M | 249 |
| 2024 | CHF 1,325 | CHF 1,552 | CHF 1,140 | CHF 1,148 | -13.3% | 3.4M | 250 |
| 2023 | CHF 1,705 | CHF 1,861 | CHF 1,243 | CHF 1,325 | -21.2% | 2.6M | 251 |
| 2022 | CHF 2,024 | CHF 2,131 | CHF 1,615 | CHF 1,682 | -16.4% | 1.9M | 254 |
| 2021 | CHF 1,901 | CHF 2,162 | CHF 1,771 | CHF 2,012 | +6.4% | 2.9M | 254 |
| 2020 | CHF 1,892 | CHF 2,012 | CHF 1,461 | CHF 1,890 | -0.4% | 3.1M | 252 |
| 2019 | CHF 1,333 | CHF 1,926 | CHF 1,315 | CHF 1,897 | +41.8% | 3.1M | 249 |
| 2018 | CHF 1,763 | CHF 1,811 | CHF 1,335 | CHF 1,338 | -24.2% | 2.5M | 249 |
| 2017 | CHF 1,082 | CHF 1,773 | CHF 1,044 | CHF 1,765 | +63.7% | 1.6M | 251 |
| 2016 | CHF 919.54 | CHF 1,167 | CHF 881.94 | CHF 1,078 | +15.1% | 1.8M | 254 |
| 2015 | CHF 863.23 | CHF 1,019 | CHF 720.34 | CHF 936.61 | +9.0% | 2.2M | 251 |
| 2014 | CHF 920.70 | CHF 1,051 | CHF 795.99 | CHF 859.03 | -7.4% | 1.5M | 249 |
| 2013 | CHF 730.19 | CHF 944.76 | CHF 697.99 | CHF 927.34 | +28.4% | 1.8M | 249 |
| 2012 | CHF 745.89 | CHF 778.19 | CHF 673.17 | CHF 721.99 | -3.3% | 1.6M | 250 |
| 2011 | CHF 636.23 | CHF 749.93 | CHF 548.33 | CHF 746.30 | +19.5% | 1.7M | 254 |
| 2010 | CHF 530.14 | CHF 658.00 | CHF 508.82 | CHF 624.54 | +18.9% | 1.1M | 254 |
| 2009 | CHF 561.41 | CHF 603.52 | CHF 374.88 | CHF 525.31 | -4.9% | 1.3M | 253 |
| 2008 | CHF 688.39 | CHF 753.90 | CHF 329.23 | CHF 552.59 | -19.7% | 1.7M | 253 |
| 2007 | CHF 483.63 | CHF 862.89 | CHF 483.23 | CHF 688.39 | +40.1% | 2M | 251 |
| 2006 | CHF 341.27 | CHF 529.96 | CHF 333.71 | CHF 491.22 | +43.9% | 1.4M | 258 |
| 2005 | CHF 224.21 | CHF 343.07 | CHF 214.30 | CHF 341.27 | +52.1% | 1.3M | 260 |
| 2004 | CHF 194.27 | CHF 249.78 | CHF 176.04 | CHF 224.41 | +15.5% | 1.3M | 262 |
| 2003 | CHF 123.79 | CHF 194.27 | CHF 113.79 | CHF 194.27 | +56.9% | 815.1K | 261 |
| 2002 | CHF 126.53 | CHF 136.29 | CHF 79.57 | CHF 123.79 | -2.2% | 610.8K | 261 |
| 2001 | CHF 169.91 | CHF 181.23 | CHF 92.03 | CHF 126.53 | -25.5% | 356.3K | 261 |
| 2000 | CHF 159.26 | CHF 183.68 | CHF 145.84 | CHF 169.91 | +6.7% | 965.2K | 260 |
| 1999 | CHF 208.57 | CHF 219.26 | CHF 140.38 | CHF 159.26 | -23.6% | 1.9M | 261 |
| 1998 | CHF 222.96 | CHF 232.14 | CHF 177.05 | CHF 208.57 | n/a | 326.1K | 120 |
BARN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 1,118 | +0.3% |
| August 2026 | CHF 1,115 | -1.1% |
| July 2026 | CHF 1,127 | +0.5% |
| June 2026 | CHF 1,121 | -6.8% |
| May 2026 | CHF 1,203 | +2.9% |
| April 2026 | CHF 1,169 | -15.6% |
| March 2026 | CHF 1,385 | -4.2% |
| February 2026 | CHF 1,445 | +6.9% |
| January 2026 | CHF 1,352 | +5.9% |
| December 2025 | CHF 1,277 | +1.5% |
| November 2025 | CHF 1,258 | +23.0% |
| October 2025 | CHF 1,022 | -4.0% |
About the BARN data
Daily bars. 7,167 sessions from Jul 17, 1998 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BARN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
BARN share price history
