Barry Callebaut AG (LON:0QO7)
London · Delayed Price · Currency is GBP · Price in CHF 1,305.13
-1.61 (-0.12%)
At close: Mar 20, 2026
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,305.50 | 1,316.00 | 1,276.00 | 1,305.13 | 1,305.13 | -0.12% | 5,022 |
| Mar 19, 2026 | 1,323.00 | 1,377.00 | 1,293.00 | 1,306.74 | 1,306.74 | -7.07% | 1,122 |
| Mar 18, 2026 | 1,415.00 | 1,438.00 | 1,322.00 | 1,406.14 | 1,406.14 | -0.82% | 1,095 |
| Mar 17, 2026 | 1,408.00 | 1,425.00 | 1,380.00 | 1,417.79 | 1,417.79 | 0.11% | 286 |
| Mar 16, 2026 | 1,395.50 | 1,422.00 | 1,401.00 | 1,416.21 | 1,416.21 | 2.24% | 4,677 |
| Mar 13, 2026 | 1,383.50 | 1,408.00 | 1,374.00 | 1,385.14 | 1,385.14 | 0.09% | 1,630 |
| Mar 12, 2026 | 1,324.00 | 1,396.08 | 1,321.00 | 1,383.93 | 1,383.93 | 3.61% | 694 |
| Mar 11, 2026 | 1,374.00 | 1,388.00 | 1,328.00 | 1,335.74 | 1,335.74 | -2.00% | 1,160 |
| Mar 10, 2026 | 1,397.50 | 1,425.00 | 1,342.00 | 1,362.93 | 1,362.93 | -3.62% | 1,375 |
| Mar 9, 2026 | 1,361.00 | 1,415.00 | 1,347.00 | 1,414.17 | 1,414.17 | 2.93% | 1,220 |
| Mar 6, 2026 | 1,400.00 | 1,410.00 | 1,364.00 | 1,373.95 | 1,373.95 | -2.14% | 1,027 |
| Mar 5, 2026 | 1,388.50 | 1,411.00 | 1,382.00 | 1,403.98 | 1,403.98 | 1.14% | 1,178 |
| Mar 4, 2026 | 1,388.50 | 1,410.00 | 1,340.00 | 1,388.16 | 1,388.16 | -0.07% | 852 |
| Mar 3, 2026 | 1,411.00 | 1,446.00 | 1,368.00 | 1,389.13 | 1,389.13 | -0.44% | 60,880 |
| Mar 2, 2026 | 1,351.50 | 1,412.00 | 1,346.00 | 1,395.21 | 1,395.21 | -3.54% | 64,550 |
| Feb 27, 2026 | 1,474.50 | 1,507.00 | 1,429.00 | 1,446.48 | 1,446.48 | -1.77% | 28,651 |
| Feb 26, 2026 | 1,485.00 | 1,494.00 | 1,458.00 | 1,472.48 | 1,472.48 | -1.39% | 1,654 |
| Feb 25, 2026 | 1,517.50 | 1,533.00 | 1,486.00 | 1,493.22 | 1,493.22 | -1.94% | 1,905 |
| Feb 24, 2026 | 1,450.00 | 1,534.00 | 1,456.00 | 1,522.77 | 1,522.77 | 5.73% | 1,207 |
| Feb 23, 2026 | 1,450.00 | 1,477.00 | 1,417.00 | 1,440.22 | 1,440.22 | -0.89% | 1,125 |
| Feb 20, 2026 | 1,456.00 | 1,464.00 | 1,447.00 | 1,453.22 | 1,453.22 | -0.52% | 593 |
| Feb 19, 2026 | 1,435.50 | 1,471.00 | 1,432.00 | 1,460.74 | 1,460.74 | 2.01% | 4,048 |
| Feb 18, 2026 | 1,421.50 | 1,438.00 | 1,414.00 | 1,432.00 | 1,432.00 | 1.06% | 1,519 |
| Feb 17, 2026 | 1,394.50 | 1,428.00 | 1,390.00 | 1,416.98 | 1,416.98 | 1.43% | 2,101 |
| Feb 16, 2026 | 1,394.50 | 1,400.00 | 1,364.00 | 1,396.98 | 1,396.98 | 0.07% | 885 |
| Feb 13, 2026 | 1,423.50 | 1,427.00 | 1,395.98 | 1,396.00 | 1,396.00 | -1.02% | 1,572 |
| Feb 12, 2026 | 1,429.50 | 1,440.00 | 1,400.00 | 1,410.35 | 1,410.35 | -1.19% | 1,812 |
| Feb 11, 2026 | 1,406.00 | 1,457.00 | 1,404.00 | 1,427.29 | 1,427.29 | 0.38% | 1,837 |
| Feb 10, 2026 | 1,422.50 | 1,427.00 | 1,381.00 | 1,421.87 | 1,421.87 | 1.20% | 386 |
| Feb 9, 2026 | 1,414.00 | 1,437.00 | 1,401.00 | 1,404.98 | 1,404.98 | -0.99% | 2,305 |
| Feb 6, 2026 | 1,413.00 | 1,423.00 | 1,385.00 | 1,419.00 | 1,419.00 | 0.51% | 1,270 |
| Feb 5, 2026 | 1,403.00 | 1,414.00 | 1,377.00 | 1,411.79 | 1,411.79 | 1.25% | 1,003 |
| Feb 4, 2026 | 1,330.00 | 1,401.00 | 1,329.00 | 1,394.39 | 1,394.39 | 4.61% | 1,693 |
| Feb 3, 2026 | 1,362.00 | 1,368.00 | 1,326.50 | 1,333.00 | 1,333.00 | -0.74% | 2,958 |
| Feb 2, 2026 | 1,356.50 | 1,368.00 | 1,334.00 | 1,343.00 | 1,343.00 | -0.65% | 1,139 |
| Jan 30, 2026 | 1,320.00 | 1,352.00 | 1,321.00 | 1,351.80 | 1,351.80 | 1.20% | 4,613 |
| Jan 29, 2026 | 1,311.50 | 1,345.00 | 1,300.00 | 1,335.80 | 1,335.80 | 1.43% | 1,807 |
| Jan 28, 2026 | 1,292.00 | 1,325.00 | 1,285.00 | 1,316.98 | 1,316.98 | 0.93% | 3,228 |
| Jan 27, 2026 | 1,290.00 | 1,308.00 | 1,278.50 | 1,304.88 | 1,304.88 | 0.53% | 791 |
| Jan 26, 2026 | 1,306.50 | 1,316.00 | 1,291.00 | 1,298.00 | 1,298.00 | -0.99% | 1,051 |
| Jan 23, 2026 | 1,326.00 | 1,333.00 | 1,301.00 | 1,310.98 | 1,310.98 | -1.21% | 2,134 |
| Jan 22, 2026 | 1,267.50 | 1,353.00 | 1,265.00 | 1,327.02 | 1,327.02 | 1.71% | 1,380 |
| Jan 21, 2026 | 1,285.00 | 1,345.00 | 1,270.00 | 1,304.73 | 1,304.73 | 5.60% | 6,194 |
| Jan 20, 2026 | 1,246.00 | 1,269.00 | 1,214.00 | 1,235.50 | 1,235.50 | -0.19% | 13,347 |
| Jan 19, 2026 | 1,255.00 | 1,261.00 | 1,234.00 | 1,237.82 | 1,237.82 | -2.46% | 970 |
| Jan 16, 2026 | 1,272.50 | 1,284.00 | 1,255.81 | 1,269.02 | 1,269.02 | -1.49% | 1,168 |
| Jan 15, 2026 | 1,272.50 | 1,297.68 | 1,273.00 | 1,288.17 | 1,288.17 | 1.87% | 1,100 |
| Jan 14, 2026 | 1,259.00 | 1,273.00 | 1,235.00 | 1,264.48 | 1,264.48 | -0.80% | 1,163 |
| Jan 13, 2026 | 1,293.00 | 1,307.00 | 1,246.00 | 1,274.67 | 1,274.67 | -0.59% | 1,477 |
| Jan 12, 2026 | 1,261.50 | 1,300.00 | 1,258.00 | 1,282.17 | 1,282.17 | -0.59% | 3,437 |