Barry Callebaut AG (LON:0QO7)
London · Delayed Price · Currency is GBP · Price in CHF 1,133.00
+12.00 (1.07%)
Aug 12, 2026, 4:37 PM GMT
LON:0QO7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |