Barry Callebaut AG (LON:0QO7)
London · Delayed Price · Currency is GBP · Price in CHF 1,224.98
-11.20 (-0.91%)
At close: Oct 21, 2025
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,231.50 | 1,235.00 | 1,217.00 | 1,224.98 | 1,224.98 | -0.91% | 1,197 |
| Oct 20, 2025 | 1,220.50 | 1,244.50 | 1,214.00 | 1,236.19 | 1,236.19 | 1.10% | 3,329 |
| Oct 17, 2025 | 1,206.00 | 1,223.00 | 1,192.00 | 1,222.76 | 1,222.76 | 1.24% | 1,730 |
| Oct 16, 2025 | 1,191.50 | 1,222.00 | 1,189.00 | 1,207.84 | 1,207.84 | 1.99% | 1,267 |
| Oct 15, 2025 | 1,176.00 | 1,190.00 | 1,160.00 | 1,184.33 | 1,184.33 | 1.68% | 1,106 |
| Oct 14, 2025 | 1,160.00 | 1,182.00 | 1,157.00 | 1,164.77 | 1,164.77 | -0.34% | 4,177 |
| Oct 13, 2025 | 1,160.00 | 1,182.50 | 1,133.00 | 1,168.76 | 1,168.76 | 1.28% | 1,719 |
| Oct 10, 2025 | 1,183.50 | 1,195.00 | 1,148.47 | 1,154.01 | 1,154.01 | -0.85% | 1,099 |
| Oct 9, 2025 | 1,173.00 | 1,178.00 | 1,149.00 | 1,163.96 | 1,163.96 | -0.69% | 1,034 |
| Oct 8, 2025 | 1,171.00 | 1,179.00 | 1,160.00 | 1,172.00 | 1,172.00 | 0.07% | 1,762 |
| Oct 7, 2025 | 1,151.50 | 1,180.00 | 1,150.00 | 1,171.18 | 1,171.18 | 2.56% | 5,195 |
| Oct 6, 2025 | 1,115.50 | 1,154.00 | 1,113.00 | 1,141.98 | 1,141.98 | -4.64% | 1,533 |
| Oct 3, 2025 | 1,156.50 | 1,211.50 | 1,081.00 | 1,197.52 | 1,197.52 | 8.16% | 3,807 |
| Oct 2, 2025 | 1,105.50 | 1,123.87 | 1,099.00 | 1,107.14 | 1,107.14 | 0.57% | 2,308 |
| Oct 1, 2025 | 1,086.00 | 1,109.03 | 1,078.00 | 1,100.91 | 1,100.91 | 1.19% | 1,604 |
| Sep 30, 2025 | 1,087.00 | 1,092.00 | 1,066.00 | 1,087.93 | 1,087.93 | -0.18% | 8,897 |
| Sep 29, 2025 | 1,093.00 | 1,097.00 | 1,080.00 | 1,089.89 | 1,089.89 | -0.83% | 1,370 |
| Sep 26, 2025 | 1,096.00 | 1,105.66 | 1,086.00 | 1,099.00 | 1,099.00 | -0.39% | 1,085 |
| Sep 25, 2025 | 1,105.50 | 1,127.00 | 1,094.06 | 1,103.29 | 1,103.29 | 2.62% | 2,242 |
| Sep 24, 2025 | 1,065.50 | 1,109.00 | 1,068.00 | 1,075.11 | 1,075.11 | 1.05% | 2,889 |
| Sep 23, 2025 | 1,064.50 | 1,086.00 | 1,061.00 | 1,063.90 | 1,063.90 | 0.75% | 978 |
| Sep 22, 2025 | 1,056.00 | 1,081.00 | 1,049.94 | 1,056.00 | 1,056.00 | -0.43% | 2,155 |
| Sep 19, 2025 | 1,072.50 | 1,076.00 | 1,059.94 | 1,060.53 | 1,060.53 | -1.44% | 19,357 |
| Sep 18, 2025 | 1,072.50 | 1,089.00 | 1,058.00 | 1,076.02 | 1,076.02 | -3.37% | 732 |
| Sep 17, 2025 | 1,140.50 | 1,147.09 | 1,109.93 | 1,113.56 | 1,113.56 | -2.49% | 1,919 |
| Sep 16, 2025 | 1,142.50 | 1,148.00 | 1,121.50 | 1,142.00 | 1,142.00 | -0.07% | 2,536 |
| Sep 15, 2025 | 1,152.50 | 1,162.00 | 1,142.00 | 1,142.77 | 1,142.77 | -2.32% | 9,182 |
| Sep 12, 2025 | 1,172.00 | 1,175.00 | 1,142.00 | 1,169.90 | 1,169.90 | -0.97% | 819 |
| Sep 11, 2025 | 1,162.00 | 1,185.08 | 1,160.00 | 1,181.35 | 1,181.35 | 1.96% | 3,941 |
| Sep 10, 2025 | 1,164.00 | 1,180.00 | 1,150.94 | 1,158.59 | 1,158.59 | 2.09% | 6,753 |
| Sep 9, 2025 | 1,131.00 | 1,160.00 | 1,123.00 | 1,134.90 | 1,134.90 | 1.11% | 2,726 |
| Sep 8, 2025 | 1,130.00 | 1,150.00 | 1,115.00 | 1,122.45 | 1,122.45 | 0.39% | 3,815 |
| Sep 5, 2025 | 1,113.50 | 1,128.00 | 1,108.00 | 1,118.11 | 1,118.11 | 0.62% | 885 |
| Sep 4, 2025 | 1,096.00 | 1,132.50 | 1,095.00 | 1,111.27 | 1,111.27 | 2.56% | 2,429 |
| Sep 3, 2025 | 1,032.50 | 1,103.00 | 1,034.93 | 1,083.48 | 1,083.48 | 5.21% | 4,102 |
| Sep 2, 2025 | 1,051.00 | 1,051.00 | 1,021.00 | 1,029.85 | 1,029.85 | -5.13% | 3,313 |
| Sep 1, 2025 | 1,077.50 | 1,095.00 | 1,054.79 | 1,085.57 | 1,085.57 | 1.84% | 3,063 |
| Aug 29, 2025 | 1,053.00 | 1,085.00 | 1,051.00 | 1,066.00 | 1,066.00 | 1.52% | 2,337 |
| Aug 28, 2025 | 1,042.00 | 1,060.00 | 1,041.00 | 1,050.00 | 1,050.00 | -0.19% | 482 |
| Aug 27, 2025 | 1,046.00 | 1,072.00 | 1,026.00 | 1,052.00 | 1,052.00 | -0.87% | 911 |
| Aug 26, 2025 | 1,061.50 | 1,080.00 | 1,046.00 | 1,061.25 | 1,061.25 | -1.00% | 2,013 |
| Aug 25, 2025 | 1,062.00 | 1,081.00 | 1,061.00 | 1,072.00 | 1,072.00 | 1.08% | 972 |
| Aug 22, 2025 | 1,002.25 | 1,061.00 | 982.00 | 1,060.50 | 1,060.50 | 6.16% | 768 |
| Aug 21, 2025 | 985.50 | 1,006.00 | 981.50 | 999.00 | 999.00 | 1.32% | 1,484 |
| Aug 20, 2025 | 968.50 | 986.00 | 967.00 | 986.00 | 986.00 | 1.70% | 483 |
| Aug 19, 2025 | 937.25 | 971.00 | 928.00 | 969.50 | 969.50 | 4.25% | 1,835 |
| Aug 18, 2025 | 940.50 | 946.00 | 923.50 | 930.00 | 930.00 | -1.12% | 225 |
| Aug 15, 2025 | 951.25 | 954.00 | 935.00 | 940.50 | 940.50 | -0.84% | 197 |
| Aug 14, 2025 | 976.00 | 982.50 | 937.75 | 948.50 | 948.50 | -1.71% | 510 |
| Aug 13, 2025 | 937.75 | 969.00 | 939.00 | 965.00 | 965.00 | 3.49% | 723 |