Barry Callebaut AG (LON:0QO7)
London · Delayed Price · Currency is GBP · Price in CHF 1,271.13
-6.90 (-0.54%)
At close: Dec 19, 2025
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,277.50 | 1,301.00 | 1,270.81 | 1,271.13 | 1,271.13 | -0.54% | 3,391 |
| Dec 18, 2025 | 1,250.00 | 1,283.58 | 1,244.00 | 1,278.02 | 1,278.02 | 2.16% | 1,872 |
| Dec 17, 2025 | 1,264.50 | 1,276.00 | 1,233.00 | 1,251.00 | 1,251.00 | -1.96% | 5,058 |
| Dec 16, 2025 | 1,212.00 | 1,345.00 | 1,202.00 | 1,276.00 | 1,276.00 | 6.56% | 2,920 |
| Dec 15, 2025 | 1,183.50 | 1,215.00 | 1,179.00 | 1,197.40 | 1,197.40 | 0.11% | 952 |
| Dec 12, 2025 | 1,205.00 | 1,209.00 | 1,183.00 | 1,196.13 | 1,196.13 | 0.37% | 855 |
| Dec 11, 2025 | 1,187.50 | 1,203.00 | 1,174.00 | 1,191.75 | 1,191.75 | 0.59% | 1,242 |
| Dec 10, 2025 | 1,196.50 | 1,202.00 | 1,167.00 | 1,184.80 | 1,184.80 | -1.45% | 388 |
| Dec 9, 2025 | 1,232.50 | 1,248.00 | 1,202.00 | 1,202.18 | 1,202.18 | -1.96% | 19,573 |
| Dec 8, 2025 | 1,237.50 | 1,239.00 | 1,217.00 | 1,226.25 | 1,226.25 | -0.95% | 414 |
| Dec 5, 2025 | 1,242.00 | 1,257.00 | 1,238.00 | 1,238.00 | 1,238.00 | 2.40% | 786 |
| Dec 4, 2025 | 1,207.00 | 1,246.00 | 1,208.00 | 1,209.02 | 1,209.02 | -0.63% | 832 |
| Dec 3, 2025 | 1,230.50 | 1,226.00 | 1,200.00 | 1,216.71 | 1,216.71 | -0.53% | 370 |
| Dec 2, 2025 | 1,264.50 | 1,275.00 | 1,217.00 | 1,223.18 | 1,223.18 | -2.90% | 3,801 |
| Dec 1, 2025 | 1,276.50 | 1,281.00 | 1,245.00 | 1,259.75 | 1,259.75 | -1.41% | 692 |
| Nov 28, 2025 | 1,287.00 | 1,299.00 | 1,265.00 | 1,277.73 | 1,277.73 | 0.21% | 2,009 |
| Nov 27, 2025 | 1,264.50 | 1,291.00 | 1,263.00 | 1,275.00 | 1,275.00 | 1.55% | 278 |
| Nov 26, 2025 | 1,253.00 | 1,265.00 | 1,241.00 | 1,255.55 | 1,255.55 | 0.17% | 2,283 |
| Nov 25, 2025 | 1,272.50 | 1,289.00 | 1,240.00 | 1,253.46 | 1,253.46 | -1.54% | 845 |
| Nov 24, 2025 | 1,255.00 | 1,281.00 | 1,250.00 | 1,273.00 | 1,273.00 | 0.95% | 11,253 |
| Nov 21, 2025 | 1,249.00 | 1,265.50 | 1,236.00 | 1,260.98 | 1,260.98 | 1.52% | 646 |
| Nov 20, 2025 | 1,230.50 | 1,265.00 | 1,225.00 | 1,242.14 | 1,242.14 | 1.43% | 671 |
| Nov 19, 2025 | 1,238.50 | 1,258.00 | 1,212.82 | 1,224.65 | 1,224.65 | -0.86% | 15,002 |
| Nov 18, 2025 | 1,222.50 | 1,243.00 | 1,209.00 | 1,235.25 | 1,235.25 | 0.61% | 7,465 |
| Nov 17, 2025 | 1,224.50 | 1,239.00 | 1,217.00 | 1,227.82 | 1,227.82 | 0.90% | 6,078 |
| Nov 14, 2025 | 1,240.00 | 1,243.00 | 1,213.00 | 1,216.82 | 1,216.82 | -1.17% | 1,729 |
| Nov 13, 2025 | 1,208.00 | 1,254.00 | 1,208.00 | 1,231.20 | 1,231.20 | 2.31% | 1,240 |
| Nov 12, 2025 | 1,201.00 | 1,209.00 | 1,185.00 | 1,203.39 | 1,203.39 | -0.62% | 391 |
| Nov 11, 2025 | 1,197.50 | 1,212.00 | 1,167.00 | 1,210.88 | 1,210.88 | 3.59% | 2,169 |
| Nov 10, 2025 | 1,194.50 | 1,209.00 | 1,145.00 | 1,168.89 | 1,168.89 | -2.18% | 1,593 |
| Nov 7, 2025 | 1,118.50 | 1,202.00 | 1,114.00 | 1,195.00 | 1,195.00 | 6.68% | 3,884 |
| Nov 6, 2025 | 1,046.00 | 1,120.22 | 1,051.00 | 1,120.22 | 1,120.22 | 6.61% | 4,832 |
| Nov 5, 2025 | 1,000.25 | 1,088.00 | 991.00 | 1,050.79 | 1,050.79 | 4.08% | 3,047 |
| Nov 4, 2025 | 1,010.00 | 1,017.72 | 1,003.00 | 1,009.60 | 1,009.60 | -0.45% | 4,292 |
| Nov 3, 2025 | 1,042.00 | 1,045.00 | 1,009.00 | 1,014.15 | 1,014.15 | -3.04% | 3,629 |
| Oct 31, 2025 | 1,073.50 | 1,076.00 | 1,039.00 | 1,045.98 | 1,045.98 | -2.65% | 1,793 |
| Oct 30, 2025 | 1,089.00 | 1,099.00 | 1,066.00 | 1,074.44 | 1,074.44 | -2.33% | 2,334 |
| Oct 29, 2025 | 1,114.50 | 1,119.00 | 1,089.00 | 1,100.02 | 1,100.02 | -1.97% | 455 |
| Oct 28, 2025 | 1,154.50 | 1,155.00 | 1,106.00 | 1,122.09 | 1,122.09 | -2.93% | 2,038 |
| Oct 27, 2025 | 1,163.00 | 1,170.00 | 1,150.00 | 1,155.98 | 1,155.98 | -1.34% | 581 |
| Oct 24, 2025 | 1,185.50 | 1,190.00 | 1,158.99 | 1,171.69 | 1,171.69 | -1.80% | 15,428 |
| Oct 23, 2025 | 1,210.00 | 1,211.00 | 1,182.00 | 1,193.18 | 1,193.17 | -2.04% | 1,381 |
| Oct 22, 2025 | 1,221.50 | 1,228.00 | 1,197.00 | 1,217.98 | 1,217.98 | -0.57% | 921 |
| 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 |