Barry Callebaut AG (LON:0QO7)
London · Delayed Price · Currency is GBP · Price in CHF 1,197.50
+18.50 (1.57%)
May 13, 2026, 5:15 PM GMT
LON:0QO7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,181.00 | 1,209.00 | 1,179.00 | 1,203.00 | - | 1.71% | 239 |
| 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 |
| Mar 19, 2026 | 1,323.00 | 1,377.00 | 1,293.00 | 1,306.74 | 1,306.74 | -7.07% | 1,122 |
| Mar 18, 2026 | 1,415.00 | 1,438.00 | 1,322.00 | 1,406.14 | 1,406.14 | -0.82% | 1,095 |
| Mar 17, 2026 | 1,408.00 | 1,425.00 | 1,380.00 | 1,417.79 | 1,417.79 | 0.11% | 286 |
| Mar 16, 2026 | 1,395.50 | 1,422.00 | 1,401.00 | 1,416.21 | 1,416.21 | 2.24% | 4,677 |
| Mar 13, 2026 | 1,383.50 | 1,408.00 | 1,374.00 | 1,385.14 | 1,385.14 | 0.09% | 1,630 |
| Mar 12, 2026 | 1,324.00 | 1,396.08 | 1,321.00 | 1,383.93 | 1,383.93 | 3.61% | 694 |
| Mar 11, 2026 | 1,374.00 | 1,388.00 | 1,328.00 | 1,335.74 | 1,335.74 | -2.00% | 1,160 |
| Mar 10, 2026 | 1,397.50 | 1,425.00 | 1,342.00 | 1,362.93 | 1,362.93 | -3.62% | 1,375 |
| Mar 9, 2026 | 1,361.00 | 1,415.00 | 1,347.00 | 1,414.17 | 1,414.17 | 2.93% | 1,220 |
| Mar 6, 2026 | 1,400.00 | 1,410.00 | 1,364.00 | 1,373.95 | 1,373.95 | -2.14% | 1,027 |
| Mar 5, 2026 | 1,388.50 | 1,411.00 | 1,382.00 | 1,403.98 | 1,403.98 | 1.14% | 1,178 |
| Mar 4, 2026 | 1,388.50 | 1,410.00 | 1,340.00 | 1,388.16 | 1,388.16 | -0.07% | 852 |
| Mar 3, 2026 | 1,411.00 | 1,446.00 | 1,368.00 | 1,389.13 | 1,389.13 | -0.44% | 60,880 |
| Mar 2, 2026 | 1,351.50 | 1,412.00 | 1,346.00 | 1,395.21 | 1,395.21 | -3.54% | 64,550 |