Barry Callebaut AG (LON:0QO7)
London · Delayed Price · Currency is GBP · Price in CHF 996.50
-25.00 (-2.45%)
At close: Jul 31, 2025
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 863.50 | 873.50 | 858.00 | 870.50 | 870.50 | -0.17% | 809 |
| Jun 25, 2025 | 884.50 | 886.00 | 847.50 | 872.00 | 872.00 | -2.08% | 3,819 |
| Jun 24, 2025 | 896.25 | 909.50 | 887.50 | 890.50 | 890.50 | 1.14% | 1,407 |
| Jun 23, 2025 | 895.25 | 911.00 | 874.50 | 880.50 | 880.50 | -2.55% | 1,181 |
| Jun 20, 2025 | 866.50 | 907.00 | 882.00 | 903.50 | 903.50 | 2.96% | 3,180 |
| Jun 19, 2025 | 882.00 | 888.00 | 865.50 | 877.50 | 877.50 | -1.02% | 545 |
| Jun 18, 2025 | 878.25 | 893.00 | 880.50 | 886.50 | 886.50 | 0.17% | 2,463 |
| Jun 17, 2025 | 880.00 | 900.50 | 875.50 | 885.00 | 885.00 | 0.51% | 1,337 |
| Jun 16, 2025 | 864.50 | 888.50 | 859.50 | 880.50 | 880.50 | 1.15% | 336 |
| Jun 13, 2025 | 862.00 | 881.00 | 860.50 | 870.50 | 870.50 | -0.15% | 622 |
| Jun 12, 2025 | 876.25 | 878.00 | 865.50 | 871.83 | 871.83 | -1.21% | 749 |
| Jun 11, 2025 | 855.25 | 889.00 | 855.00 | 882.50 | 882.50 | 2.20% | 3,080 |
| Jun 10, 2025 | 849.50 | 877.00 | 849.00 | 863.50 | 863.50 | 2.43% | 1,543 |
| Jun 6, 2025 | 839.25 | 855.00 | 836.50 | 843.00 | 843.00 | 0.04% | 1,014 |
| Jun 5, 2025 | 859.25 | 862.00 | 831.50 | 842.63 | 842.63 | -0.87% | 1,101 |
| Jun 4, 2025 | 822.00 | 861.50 | 823.00 | 850.00 | 850.00 | 3.79% | 1,026 |
| Jun 3, 2025 | 832.25 | 835.00 | 809.50 | 818.94 | 818.94 | -1.09% | 1,215 |
| Jun 2, 2025 | 832.75 | 842.00 | 806.00 | 828.00 | 828.00 | -2.54% | 1,459 |
| May 30, 2025 | 827.50 | 858.00 | 827.50 | 849.61 | 849.61 | 1.78% | 2,902 |
| May 28, 2025 | 831.25 | 847.50 | 825.00 | 834.78 | 834.78 | 2.81% | 545 |
| May 27, 2025 | 801.50 | 834.50 | 795.50 | 812.00 | 812.00 | 3.07% | 1,076 |
| May 26, 2025 | 774.00 | 806.00 | 772.00 | 787.83 | 787.83 | 2.72% | 787 |
| May 23, 2025 | 734.25 | 767.50 | 732.50 | 767.00 | 767.00 | 6.23% | 2,299 |
| May 22, 2025 | 722.50 | 732.50 | 717.50 | 722.04 | 722.04 | -1.09% | 258 |
| May 21, 2025 | 730.25 | 744.00 | 726.00 | 730.00 | 730.00 | -0.67% | 4,285 |