Barry Callebaut AG (LON:0QO7)
London · Delayed Price · Currency is GBP · Price in CHF 1,115.50
+1.00 (0.09%)
Sep 25, 2026, 4:20 PM GMT
LON:0QO7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,118.00 | 1,132.00 | 1,106.00 | 1,115.50 | 1,115.50 | 0.41% | 195 |
| Sep 24, 2026 | 1,122.00 | 1,137.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.36% | 131 |
| Sep 23, 2026 | 1,138.00 | 1,150.00 | 1,112.00 | 1,115.00 | 1,115.00 | -2.71% | 6,003 |
| Sep 22, 2026 | 1,124.00 | 1,149.00 | 1,116.00 | 1,146.00 | 1,146.00 | 1.64% | 339 |
| Sep 21, 2026 | 1,108.50 | 1,132.00 | 1,101.00 | 1,127.50 | 1,127.50 | 1.78% | 82 |
| Sep 18, 2026 | 1,114.50 | 1,122.00 | 1,107.00 | 1,107.83 | 1,107.83 | -1.26% | 4,492 |
| Sep 17, 2026 | 1,109.50 | 1,131.00 | 1,098.00 | 1,122.00 | 1,122.00 | 1.28% | 1,239 |
| Sep 16, 2026 | 1,102.50 | 1,117.00 | 1,095.00 | 1,107.78 | 1,107.78 | 0.91% | 10,522 |
| Sep 15, 2026 | 1,092.00 | 1,108.00 | 1,070.00 | 1,097.78 | 1,097.78 | -0.38% | 2,029 |
| Sep 14, 2026 | 1,114.50 | 1,120.00 | 1,099.00 | 1,102.00 | 1,102.00 | 0.20% | 992 |
| Sep 11, 2026 | 1,138.00 | 1,149.02 | 1,097.00 | 1,099.78 | 1,099.78 | -3.70% | 6,852 |
| Sep 10, 2026 | 1,113.50 | 1,149.00 | 1,100.00 | 1,142.00 | 1,142.00 | 2.63% | 4,210 |
| Sep 9, 2026 | 1,089.00 | 1,133.00 | 1,083.00 | 1,112.78 | 1,112.78 | 4.28% | 475 |
| Sep 8, 2026 | 1,068.50 | 1,091.00 | 1,042.00 | 1,067.13 | 1,067.13 | -0.45% | 1,931 |
| Sep 7, 2026 | 1,081.00 | 1,095.00 | 1,061.79 | 1,072.00 | 1,072.00 | -1.02% | 657 |
| Sep 4, 2026 | 1,087.00 | 1,095.00 | 1,077.00 | 1,083.02 | 1,083.02 | -0.25% | 1,497 |
| Sep 3, 2026 | 1,108.50 | 1,116.00 | 1,072.00 | 1,085.69 | 1,085.69 | -2.40% | 2,058 |
| Sep 2, 2026 | 1,127.00 | 1,128.00 | 1,097.00 | 1,112.40 | 1,112.40 | -1.40% | 2,757 |
| Sep 1, 2026 | 1,120.00 | 1,151.00 | 1,109.00 | 1,128.17 | 1,128.17 | 1.20% | 4,114 |
| Aug 31, 2026 | 1,122.00 | 1,128.50 | 1,109.99 | 1,114.83 | 1,114.83 | -0.33% | 765 |
| Aug 28, 2026 | 1,113.50 | 1,130.00 | 1,106.00 | 1,118.50 | 1,118.50 | -0.38% | 685 |
| Aug 27, 2026 | 1,127.00 | 1,149.00 | 1,109.00 | 1,122.81 | 1,122.81 | -2.19% | 2,428 |
| Aug 26, 2026 | 1,145.50 | 1,154.00 | 1,131.00 | 1,147.90 | 1,147.90 | 0.01% | 1,724 |
| Aug 25, 2026 | 1,155.50 | 1,165.00 | 1,136.00 | 1,147.77 | 1,147.77 | -0.71% | 2,722 |
| Aug 24, 2026 | 1,137.00 | 1,164.00 | 1,138.00 | 1,156.00 | 1,156.00 | 2.17% | 795 |
| Aug 21, 2026 | 1,120.00 | 1,138.00 | 1,117.50 | 1,131.48 | 1,131.48 | 2.07% | 656 |
| Aug 20, 2026 | 1,109.50 | 1,118.00 | 1,083.00 | 1,108.50 | 1,108.50 | 0.12% | 625 |
| Aug 19, 2026 | 1,117.50 | 1,121.00 | 1,097.00 | 1,107.22 | 1,107.22 | -0.68% | 5,329 |
| Aug 18, 2026 | 1,122.00 | 1,130.00 | 1,106.00 | 1,114.78 | 1,114.78 | -1.00% | 7,680 |
| Aug 17, 2026 | 1,127.00 | 1,140.00 | 1,119.78 | 1,126.02 | 1,126.02 | -1.04% | 420 |
| Aug 14, 2026 | 1,134.00 | 1,148.00 | 1,125.00 | 1,137.80 | 1,137.80 | -0.47% | 1,141 |
| Aug 13, 2026 | 1,134.00 | 1,163.00 | 1,131.00 | 1,143.17 | 1,143.17 | 1.32% | 3,190 |
| Aug 12, 2026 | 1,114.50 | 1,141.00 | 1,108.00 | 1,128.25 | 1,128.25 | 1.03% | 501 |
| Aug 11, 2026 | 1,113.50 | 1,127.50 | 1,112.00 | 1,116.74 | 1,116.74 | -1.17% | 9,232 |
| Aug 10, 2026 | 1,120.00 | 1,134.00 | 1,120.16 | 1,130.02 | 1,130.02 | 0.37% | 464 |
| Aug 7, 2026 | 1,111.50 | 1,125.89 | 1,104.00 | 1,125.83 | 1,125.83 | 1.53% | 884 |
| Aug 6, 2026 | 1,118.50 | 1,132.00 | 1,106.00 | 1,108.83 | 1,108.83 | 0.80% | 1,849 |
| Aug 5, 2026 | 1,106.50 | 1,115.00 | 1,097.00 | 1,100.00 | 1,100.00 | -1.31% | 367 |
| Aug 4, 2026 | 1,110.50 | 1,120.00 | 1,097.00 | 1,114.61 | 1,114.61 | 0.17% | 2,381 |
| Aug 3, 2026 | 1,120.00 | 1,127.00 | 1,105.00 | 1,112.75 | 1,112.75 | -1.28% | 284 |
| Jul 31, 2026 | 1,136.00 | 1,140.00 | 1,119.50 | 1,127.23 | 1,127.23 | -1.13% | 1,186 |
| Jul 30, 2026 | 1,129.00 | 1,160.00 | 1,128.00 | 1,140.13 | 1,140.13 | -0.49% | 1,049 |
| Jul 29, 2026 | 1,122.00 | 1,149.00 | 1,105.00 | 1,145.73 | 1,145.73 | 1.57% | 1,721 |
| Jul 28, 2026 | 1,115.50 | 1,133.00 | 1,116.00 | 1,128.00 | 1,128.00 | 2.36% | 16,385 |
| Jul 27, 2026 | 1,100.50 | 1,108.00 | 1,082.00 | 1,102.00 | 1,102.00 | 0.62% | 1,072 |
| Jul 24, 2026 | 1,103.50 | 1,115.00 | 1,085.00 | 1,095.20 | 1,095.20 | -0.47% | 447 |
| Jul 23, 2026 | 1,129.00 | 1,138.00 | 1,094.50 | 1,100.40 | 1,100.40 | -2.66% | 666 |
| Jul 22, 2026 | 1,114.50 | 1,135.00 | 1,100.00 | 1,130.50 | 1,130.50 | 1.71% | 758 |
| Jul 21, 2026 | 1,123.00 | 1,128.00 | 1,094.00 | 1,111.50 | 1,111.50 | -0.60% | 546 |
| Jul 20, 2026 | 1,131.00 | 1,140.00 | 1,116.50 | 1,118.17 | 1,118.17 | -1.66% | 1,638 |