Barry Callebaut AG (LON:0QO7)
London · Delayed Price · Currency is GBP · Price in CHF 1,095.00
-19.50 (-1.75%)
Jul 21, 2026, 12:41 PM GMT
LON:0QO7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,128.00 | 1,128.00 | 1,097.00 | 1,097.00 | - | -1.89% | 9 |
| Jul 20, 2026 | 1,131.00 | 1,140.00 | 1,116.50 | 1,118.17 | 1,118.17 | -1.66% | 1,638 |
| Jul 17, 2026 | 1,156.50 | 1,168.00 | 1,136.77 | 1,137.00 | 1,137.00 | -1.12% | 535 |
| Jul 16, 2026 | 1,132.00 | 1,150.00 | 1,116.00 | 1,149.88 | 1,149.87 | 1.89% | 5,273 |
| Jul 15, 2026 | 1,115.50 | 1,135.00 | 1,108.00 | 1,128.50 | 1,128.50 | 0.41% | 1,403 |
| Jul 14, 2026 | 1,128.00 | 1,132.00 | 1,114.97 | 1,123.85 | 1,123.85 | 0.45% | 1,160 |
| Jul 13, 2026 | 1,107.50 | 1,131.50 | 1,099.00 | 1,118.85 | 1,118.85 | 1.39% | 353 |
| Jul 10, 2026 | 1,096.00 | 1,114.00 | 1,090.00 | 1,103.52 | 1,103.52 | -7.34% | 3,901 |
| Jul 9, 2026 | 1,220.50 | 1,228.00 | 1,130.00 | 1,190.89 | 1,190.89 | 0.21% | 3,831 |
| Jul 8, 2026 | 1,153.50 | 1,199.00 | 1,157.00 | 1,188.45 | 1,188.45 | -0.45% | 5,955 |
| Jul 7, 2026 | 1,152.50 | 1,204.50 | 1,166.00 | 1,193.82 | 1,193.82 | 2.56% | 5,878 |
| Jul 6, 2026 | 1,172.00 | 1,187.50 | 1,148.00 | 1,164.00 | 1,164.00 | -0.68% | 6,060 |
| Jul 3, 2026 | 1,188.50 | 1,200.00 | 1,160.00 | 1,172.00 | 1,172.00 | -0.34% | 598 |
| Jul 2, 2026 | 1,144.50 | 1,190.00 | 1,129.00 | 1,176.02 | 1,176.02 | 2.44% | 492 |
| Jul 1, 2026 | 1,125.00 | 1,156.00 | 1,100.00 | 1,148.02 | 1,148.02 | 2.82% | 3,311 |
| Jun 30, 2026 | 1,139.00 | 1,150.00 | 1,108.50 | 1,116.48 | 1,116.48 | -2.27% | 12,351 |
| Jun 29, 2026 | 1,137.00 | 1,151.00 | 1,137.83 | 1,142.41 | 1,142.41 | -0.45% | 748 |
| Jun 26, 2026 | 1,158.50 | 1,170.00 | 1,140.00 | 1,147.52 | 1,147.52 | -0.29% | 2,336 |
| Jun 25, 2026 | 1,178.00 | 1,183.00 | 1,129.00 | 1,150.89 | 1,150.89 | -1.53% | 2,856 |
| Jun 24, 2026 | 1,155.50 | 1,182.24 | 1,155.00 | 1,168.77 | 1,168.77 | 2.33% | 1,336 |
| Jun 23, 2026 | 1,132.00 | 1,154.00 | 1,125.00 | 1,142.14 | 1,142.14 | 1.04% | 1,327 |
| Jun 22, 2026 | 1,131.00 | 1,140.00 | 1,099.00 | 1,130.37 | 1,130.37 | 0.38% | 1,065 |
| Jun 19, 2026 | 1,116.50 | 1,144.00 | 1,110.99 | 1,126.11 | 1,126.11 | 0.64% | 6,956 |
| Jun 18, 2026 | 1,123.00 | 1,120.00 | 1,105.00 | 1,118.97 | 1,118.97 | 0.27% | 562 |
| Jun 17, 2026 | 1,118.50 | 1,126.00 | 1,109.00 | 1,116.00 | 1,116.00 | -0.91% | 1,464 |
| Jun 16, 2026 | 1,140.50 | 1,139.00 | 1,116.00 | 1,126.25 | 1,126.25 | -1.53% | 313 |
| Jun 15, 2026 | 1,160.00 | 1,173.00 | 1,120.00 | 1,143.80 | 1,143.80 | 1.12% | 3,967 |
| Jun 12, 2026 | 1,143.50 | 1,152.00 | 1,125.00 | 1,131.11 | 1,131.11 | 0.35% | 849 |
| Jun 11, 2026 | 1,147.50 | 1,151.00 | 1,126.89 | 1,127.11 | 1,127.11 | -1.30% | 742 |
| Jun 10, 2026 | 1,126.00 | 1,142.00 | 1,120.00 | 1,142.00 | 1,142.00 | 1.75% | 4,136 |
| Jun 9, 2026 | 1,113.50 | 1,132.00 | 1,111.00 | 1,122.33 | 1,122.33 | 0.46% | 432 |
| Jun 8, 2026 | 1,136.00 | 1,150.00 | 1,108.00 | 1,117.17 | 1,117.17 | -1.74% | 2,179 |
| Jun 5, 2026 | 1,153.50 | 1,175.00 | 1,130.00 | 1,137.00 | 1,137.00 | -1.71% | 1,158 |
| Jun 4, 2026 | 1,150.50 | 1,182.00 | 1,145.00 | 1,156.83 | 1,156.83 | -1.62% | 2,155 |
| Jun 3, 2026 | 1,169.00 | 1,191.00 | 1,156.50 | 1,175.82 | 1,175.82 | -0.20% | 2,167 |
| Jun 2, 2026 | 1,139.00 | 1,187.00 | 1,135.00 | 1,178.15 | 1,178.15 | -0.63% | 695 |
| Jun 1, 2026 | 1,197.50 | 1,207.00 | 1,177.82 | 1,185.62 | 1,185.62 | -1.43% | 1,139 |
| May 29, 2026 | 1,207.00 | 1,238.00 | 1,200.00 | 1,202.82 | 1,202.82 | -1.34% | 3,070 |
| May 28, 2026 | 1,206.00 | 1,240.00 | 1,206.00 | 1,219.15 | 1,219.15 | 0.44% | 4,709 |
| May 27, 2026 | 1,195.50 | 1,217.00 | 1,185.00 | 1,213.81 | 1,213.81 | 2.07% | 2,495 |
| May 26, 2026 | 1,201.00 | 1,235.00 | 1,188.00 | 1,189.24 | 1,189.24 | -1.77% | 1,522 |
| May 22, 2026 | 1,216.00 | 1,224.00 | 1,179.00 | 1,210.64 | 1,210.64 | -0.36% | 8,320 |
| May 21, 2026 | 1,219.00 | 1,234.00 | 1,188.00 | 1,215.00 | 1,215.00 | -1.45% | 7,578 |
| May 20, 2026 | 1,215.00 | 1,233.00 | 1,205.00 | 1,232.82 | 1,232.82 | 0.74% | 1,152 |
| May 19, 2026 | 1,211.00 | 1,240.00 | 1,183.00 | 1,223.80 | 1,223.80 | 1.37% | 868 |
| May 18, 2026 | 1,168.00 | 1,213.50 | 1,162.00 | 1,207.24 | 1,207.24 | 1.79% | 1,621 |
| May 15, 2026 | 1,193.50 | 1,202.00 | 1,170.00 | 1,186.00 | 1,186.00 | -0.50% | 905 |
| May 13, 2026 | 1,176.00 | 1,209.00 | 1,179.00 | 1,192.00 | 1,192.00 | 0.78% | 2,201 |
| May 12, 2026 | 1,164.00 | 1,185.00 | 1,160.00 | 1,182.82 | 1,182.82 | 0.75% | 1,297 |
| May 11, 2026 | 1,170.00 | 1,197.00 | 1,144.00 | 1,174.03 | 1,174.03 | -0.34% | 1,117 |