Barry Callebaut AG (LON:0QO7)
London · Delayed Price · Currency is GBP · Price in CHF 1,128.00
+16.73 (1.51%)
At close: Sep 5, 2025
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 970.25 | 971.00 | 923.00 | 932.50 | 932.50 | -6.52% | 1,677 |
| Aug 11, 2025 | 997.50 | 1,008.00 | 967.00 | 997.50 | 997.50 | 0.73% | 261 |
| Aug 8, 2025 | 985.50 | 1,003.50 | 988.50 | 990.30 | 990.30 | 1.26% | 140 |
| Aug 7, 2025 | 980.50 | 987.50 | 971.50 | 978.00 | 978.00 | - | 229 |
| Aug 6, 2025 | 956.25 | 980.50 | 937.00 | 978.00 | 978.00 | 1.88% | 298 |
| Aug 5, 2025 | 975.25 | 980.00 | 948.25 | 960.00 | 960.00 | -0.27% | 460 |
| Aug 4, 2025 | 978.75 | 990.50 | 940.00 | 962.60 | 962.60 | -3.40% | 888 |
| Jul 31, 2025 | 972.25 | 1,003.00 | 970.00 | 996.50 | 996.50 | -2.45% | 486 |
| Jul 30, 2025 | 1,013.00 | 1,030.00 | 984.00 | 1,021.50 | 1,021.50 | 1.44% | 846 |
| Jul 29, 2025 | 1,045.00 | 1,056.00 | 1,007.00 | 1,007.00 | 1,007.00 | -4.73% | 2,497 |
| Jul 28, 2025 | 1,074.50 | 1,078.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1.05% | 960 |
| Jul 25, 2025 | 1,053.00 | 1,063.00 | 1,036.00 | 1,046.00 | 1,046.00 | -0.92% | 6,487 |
| Jul 24, 2025 | 1,038.50 | 1,062.00 | 1,032.00 | 1,055.67 | 1,055.67 | 1.12% | 2,445 |
| Jul 23, 2025 | 1,022.50 | 1,049.00 | 1,022.00 | 1,044.00 | 1,044.00 | 2.65% | 19,420 |
| Jul 22, 2025 | 1,008.00 | 1,023.00 | 976.00 | 1,017.00 | 1,017.00 | 0.30% | 1,515 |
| Jul 21, 2025 | 1,001.00 | 1,016.00 | 993.00 | 1,014.00 | 1,014.00 | 1.84% | 1,109 |
| Jul 18, 2025 | 960.00 | 1,016.00 | 958.00 | 995.64 | 995.64 | 6.74% | 4,471 |
| Jul 17, 2025 | 917.25 | 965.00 | 914.50 | 932.75 | 932.75 | 2.03% | 1,188 |
| Jul 16, 2025 | 889.00 | 928.00 | 889.50 | 914.23 | 914.23 | 2.38% | 11,615 |
| Jul 15, 2025 | 860.50 | 914.00 | 860.00 | 893.00 | 893.00 | 4.51% | 19,352 |
| Jul 14, 2025 | 844.50 | 867.00 | 837.50 | 854.45 | 854.45 | 2.50% | 815 |
| Jul 11, 2025 | 824.50 | 839.00 | 811.50 | 833.60 | 833.60 | -4.35% | 5,033 |
| Jul 10, 2025 | 888.50 | 935.00 | 780.50 | 871.50 | 871.50 | -8.55% | 8,604 |
| Jul 9, 2025 | 938.75 | 953.00 | 924.00 | 953.00 | 953.00 | 2.28% | 2,385 |
| Jul 8, 2025 | 932.75 | 936.50 | 921.50 | 931.75 | 931.75 | -0.19% | 2,205 |
| Jul 7, 2025 | 935.25 | 944.00 | 926.50 | 933.50 | 933.50 | 0.70% | 2,319 |
| Jul 4, 2025 | 921.00 | 927.00 | 915.00 | 927.00 | 927.00 | 0.65% | 878 |
| Jul 3, 2025 | 936.75 | 955.50 | 912.50 | 921.00 | 921.00 | 0.47% | 2,980 |
| Jul 2, 2025 | 899.25 | 931.00 | 887.50 | 916.74 | 916.74 | 1.86% | 2,910 |
| Jul 1, 2025 | 866.00 | 900.00 | 861.50 | 900.00 | 900.00 | 4.17% | 1,055 |
| Jun 30, 2025 | 889.00 | 898.25 | 862.00 | 864.00 | 864.00 | -2.76% | 1,082 |
| Jun 27, 2025 | 872.25 | 890.50 | 870.00 | 888.50 | 888.50 | 2.07% | 493 |