Barry Callebaut AG (LON:0QO7)
London · Delayed Price · Currency is GBP · Price in CHF 1,413.00
-17.50 (-1.22%)
Feb 12, 2026, 4:51 PM GMT
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1,273.50 | 1,290.00 | 1,241.50 | 1,289.81 | 1,260.81 | 0.77% | 1,106 |
| Jan 8, 2026 | 1,271.50 | 1,294.00 | 1,258.00 | 1,280.00 | 1,251.22 | -0.45% | 23,781 |
| Jan 7, 2026 | 1,250.00 | 1,292.00 | 1,246.00 | 1,285.81 | 1,256.90 | 4.03% | 1,164 |
| Jan 6, 2026 | 1,243.00 | 1,268.00 | 1,232.50 | 1,236.00 | 1,208.21 | -3.74% | 497 |
| Jan 5, 2026 | 1,303.50 | 1,309.00 | 1,220.00 | 1,284.02 | 1,255.15 | -1.67% | 5,064 |
| Dec 30, 2025 | 1,287.00 | 1,324.29 | 1,281.00 | 1,305.80 | 1,276.44 | 1.28% | 818 |
| Dec 29, 2025 | 1,260.50 | 1,292.00 | 1,257.00 | 1,289.27 | 1,260.28 | 3.17% | 933 |
| Dec 23, 2025 | 1,259.00 | 1,265.00 | 1,242.00 | 1,249.65 | 1,221.55 | -0.87% | 666 |
| Dec 22, 2025 | 1,266.50 | 1,285.00 | 1,245.00 | 1,260.60 | 1,232.25 | -0.83% | 2,113 |
| Dec 19, 2025 | 1,277.50 | 1,301.00 | 1,270.81 | 1,271.13 | 1,242.55 | -0.54% | 3,391 |
| Dec 18, 2025 | 1,250.00 | 1,283.58 | 1,244.00 | 1,278.02 | 1,249.29 | 2.16% | 1,872 |
| Dec 17, 2025 | 1,264.50 | 1,276.00 | 1,233.00 | 1,251.00 | 1,222.87 | -1.96% | 5,058 |
| Dec 16, 2025 | 1,212.00 | 1,345.00 | 1,202.00 | 1,276.00 | 1,247.31 | 6.56% | 2,920 |
| Dec 15, 2025 | 1,183.50 | 1,215.00 | 1,179.00 | 1,197.40 | 1,170.48 | 0.11% | 952 |
| Dec 12, 2025 | 1,205.00 | 1,209.00 | 1,183.00 | 1,196.13 | 1,169.24 | 0.37% | 855 |
| Dec 11, 2025 | 1,187.50 | 1,203.00 | 1,174.00 | 1,191.75 | 1,164.95 | 0.59% | 1,242 |
| Dec 10, 2025 | 1,196.50 | 1,202.00 | 1,167.00 | 1,184.80 | 1,158.16 | -1.45% | 388 |
| Dec 9, 2025 | 1,232.50 | 1,248.00 | 1,202.00 | 1,202.18 | 1,175.15 | -1.96% | 19,573 |
| Dec 8, 2025 | 1,237.50 | 1,239.00 | 1,217.00 | 1,226.25 | 1,198.68 | -0.95% | 414 |
| Dec 5, 2025 | 1,242.00 | 1,257.00 | 1,238.00 | 1,238.00 | 1,210.16 | 2.40% | 786 |
| Dec 4, 2025 | 1,207.00 | 1,246.00 | 1,208.00 | 1,209.02 | 1,181.83 | -0.63% | 832 |
| Dec 3, 2025 | 1,230.50 | 1,226.00 | 1,200.00 | 1,216.71 | 1,189.35 | -0.53% | 370 |
| Dec 2, 2025 | 1,264.50 | 1,275.00 | 1,217.00 | 1,223.18 | 1,195.68 | -2.90% | 3,801 |
| Dec 1, 2025 | 1,276.50 | 1,281.00 | 1,245.00 | 1,259.75 | 1,231.42 | -1.41% | 692 |
| Nov 28, 2025 | 1,287.00 | 1,299.00 | 1,265.00 | 1,277.73 | 1,249.00 | 0.21% | 2,009 |
| Nov 27, 2025 | 1,264.50 | 1,291.00 | 1,263.00 | 1,275.00 | 1,246.33 | 1.55% | 278 |
| Nov 26, 2025 | 1,253.00 | 1,265.00 | 1,241.00 | 1,255.55 | 1,227.32 | 0.17% | 2,283 |