Julius Bär Gruppe AG (BIT:1BAER)
Italy · Delayed Price · Currency is EUR 75.46
+1.18 (1.59%)
At close: Sep 25, 2026
BIT:1BAER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 1.59% | - |
| Sep 24, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | -1.54% | - |
| Sep 23, 2026 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | -1.31% | - |
| Sep 22, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 0.34% | - |
| Sep 21, 2026 | 76.98 | 76.98 | 76.98 | 76.18 | 76.18 | -0.31% | 1 |
| Sep 18, 2026 | 76.60 | 76.60 | 76.60 | 76.42 | 76.42 | -2.20% | 1 |
| Sep 17, 2026 | 77.26 | 77.64 | 77.26 | 78.14 | 78.14 | 1.17% | 282 |
| Sep 16, 2026 | 76.80 | 76.80 | 76.80 | 77.24 | 77.24 | -0.16% | 2 |
| Sep 15, 2026 | 76.64 | 76.64 | 76.58 | 77.36 | 77.36 | -1.93% | 1,083 |
| Sep 14, 2026 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -1.52% | - |
| Sep 11, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.78% | - |
| Sep 10, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.56% | - |
| Sep 9, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -1.91% | - |
| Sep 8, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 1.49% | - |
| Sep 7, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.73% | - |
| Sep 4, 2026 | 79.84 | 79.84 | 79.70 | 79.98 | 79.98 | 0.50% | 493 |
| Sep 3, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 0.43% | - |
| Sep 2, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 0.08% | - |
| Sep 1, 2026 | 78.68 | 78.68 | 78.68 | 79.18 | 79.18 | -1.05% | 2 |
| Aug 31, 2026 | 81.04 | 81.04 | 81.04 | 80.02 | 80.02 | -1.38% | 480 |
| Aug 28, 2026 | 81.86 | 81.86 | 81.86 | 81.14 | 81.14 | 0.74% | 480 |
| Aug 27, 2026 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 0.42% | - |
| Aug 26, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.88% | - |
| Aug 25, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.27% | - |
| Aug 24, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 1.49% | - |
| Aug 21, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | -0.78% | - |
| Aug 20, 2026 | 79.56 | 79.60 | 79.56 | 79.96 | 79.96 | 0.30% | 960 |
| Aug 19, 2026 | 79.58 | 79.58 | 79.58 | 79.72 | 79.72 | -0.55% | 480 |
| Aug 18, 2026 | 80.44 | 80.44 | 80.44 | 80.16 | 80.16 | -0.57% | 240 |
| Aug 17, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.32% | - |
| Aug 14, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 0.45% | - |
| Aug 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.50% | - |
| Aug 12, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.52% | - |
| Aug 11, 2026 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | 0.77% | - |
| Aug 10, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.55% | - |
| Aug 7, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 0.94% | - |
| Aug 6, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - | - |
| Aug 5, 2026 | 79.24 | 79.24 | 77.98 | 79.02 | 79.02 | 1.93% | 720 |
| Aug 4, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 1.41% | - |
| Aug 3, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 0.03% | - |
| Jul 31, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -0.73% | - |
| Jul 30, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 3.16% | - |
| Jul 29, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -1.45% | - |
| Jul 28, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 0.45% | - |
| Jul 27, 2026 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | -0.37% | - |
| Jul 24, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 2.05% | - |
| Jul 23, 2026 | 74.26 | 74.28 | 74.22 | 74.14 | 74.14 | -4.06% | 980 |
| Jul 22, 2026 | 75.70 | 75.70 | 75.70 | 77.28 | 77.28 | 0.99% | 480 |
| Jul 21, 2026 | 76.62 | 76.86 | 76.62 | 76.52 | 76.52 | -3.51% | 740 |
| Jul 20, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.25% | - |