Barry Callebaut AG (LON:0QO7)
London · Delayed Price · Currency is GBP · Price in CHF 1,136.00
-20.50 (-1.77%)
Jun 5, 2026, 2:07 PM GMT
LON:0QO7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,146.00 | 1,182.00 | 1,145.00 | 1,166.00 | - | -0.84% | 374 |
| 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 |
| May 8, 2026 | 1,162.00 | 1,182.00 | 1,156.00 | 1,178.07 | 1,178.07 | -0.08% | 449 |
| May 7, 2026 | 1,189.50 | 1,195.00 | 1,161.00 | 1,179.07 | 1,179.07 | -0.06% | 1,941 |
| May 6, 2026 | 1,173.00 | 1,198.00 | 1,148.00 | 1,179.81 | 1,179.81 | 0.84% | 1,872 |
| May 5, 2026 | 1,176.00 | 1,184.00 | 1,161.00 | 1,170.02 | 1,170.02 | -0.85% | 2,290 |
| May 4, 2026 | 1,193.00 | 1,193.00 | 1,158.00 | 1,180.02 | 1,180.02 | 0.17% | 672 |
| Apr 30, 2026 | 1,161.00 | 1,192.00 | 1,157.00 | 1,178.00 | 1,178.00 | 1.29% | 2,499 |
| Apr 29, 2026 | 1,117.50 | 1,172.00 | 1,106.00 | 1,163.02 | 1,163.02 | 3.21% | 3,711 |
| Apr 28, 2026 | 1,107.50 | 1,132.50 | 1,100.00 | 1,126.83 | 1,126.83 | 1.15% | 3,382 |
| Apr 27, 2026 | 1,113.50 | 1,132.00 | 1,100.00 | 1,114.02 | 1,114.02 | -1.20% | 5,731 |
| Apr 24, 2026 | 1,126.00 | 1,139.00 | 1,110.83 | 1,127.56 | 1,127.56 | 4.29% | 2,874 |
| Apr 23, 2026 | 1,076.50 | 1,124.00 | 1,079.00 | 1,081.16 | 1,081.16 | 0.65% | 1,691 |
| Apr 22, 2026 | 1,077.50 | 1,080.00 | 1,051.00 | 1,074.22 | 1,074.21 | -1.94% | 6,184 |
| Apr 21, 2026 | 1,097.00 | 1,117.00 | 1,065.00 | 1,095.52 | 1,095.52 | -0.39% | 5,273 |
| Apr 20, 2026 | 1,077.50 | 1,100.00 | 1,055.00 | 1,099.83 | 1,099.83 | 1.40% | 893 |
| Apr 17, 2026 | 1,030.50 | 1,090.00 | 1,017.00 | 1,084.67 | 1,084.67 | 0.01% | 4,427 |
| Apr 16, 2026 | 1,131.00 | 1,198.00 | 1,029.00 | 1,084.53 | 1,084.53 | -14.27% | 28,517 |
| Apr 15, 2026 | 1,299.00 | 1,310.00 | 1,263.81 | 1,265.03 | 1,265.03 | -1.42% | 13,215 |
| Apr 14, 2026 | 1,285.00 | 1,301.00 | 1,278.00 | 1,283.27 | 1,283.27 | -2.42% | 1,235 |
| Apr 13, 2026 | 1,324.00 | 1,354.00 | 1,284.50 | 1,315.13 | 1,315.13 | -1.04% | 2,178 |
| Apr 10, 2026 | 1,361.00 | 1,357.00 | 1,306.00 | 1,329.00 | 1,329.00 | -1.41% | 1,479 |
| Apr 9, 2026 | 1,374.00 | 1,386.00 | 1,343.00 | 1,348.00 | 1,348.00 | -0.75% | 418 |
| Apr 8, 2026 | 1,336.00 | 1,362.00 | 1,330.00 | 1,358.20 | 1,358.20 | 0.63% | 20,509 |
| Apr 7, 2026 | 1,392.50 | 1,399.00 | 1,321.80 | 1,349.69 | 1,349.69 | -1.71% | 14,136 |
| Apr 2, 2026 | 1,352.50 | 1,414.00 | 1,338.00 | 1,373.21 | 1,373.21 | 0.47% | 3,327 |
| Apr 1, 2026 | 1,393.50 | 1,398.00 | 1,341.00 | 1,366.79 | 1,366.79 | -1.29% | 2,987 |
| Mar 31, 2026 | 1,389.50 | 1,424.50 | 1,383.00 | 1,384.72 | 1,384.72 | 0.05% | 1,250 |
| Mar 30, 2026 | 1,340.50 | 1,398.00 | 1,334.00 | 1,384.00 | 1,384.00 | 3.75% | 1,491 |
| Mar 27, 2026 | 1,340.50 | 1,369.00 | 1,310.69 | 1,334.02 | 1,334.02 | -3.67% | 514 |
| Mar 26, 2026 | 1,373.00 | 1,394.00 | 1,370.00 | 1,384.79 | 1,384.79 | 0.50% | 1,384 |
| Mar 25, 2026 | 1,342.50 | 1,383.00 | 1,346.00 | 1,377.92 | 1,377.92 | 4.38% | 1,121 |
| Mar 24, 2026 | 1,317.50 | 1,341.58 | 1,286.00 | 1,320.09 | 1,320.09 | 0.56% | 872 |
| Mar 23, 2026 | 1,296.00 | 1,333.00 | 1,268.00 | 1,312.74 | 1,312.74 | 0.58% | 5,844 |
| Mar 20, 2026 | 1,305.50 | 1,316.00 | 1,276.00 | 1,305.13 | 1,305.13 | -0.12% | 5,022 |