Julius Bär Gruppe AG (ETR:JGE)
Germany · Delayed Price · Currency is EUR 67.50
+3.12 (4.85%)
At close: Dec 23, 2025
Julius Bär Gruppe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 69.40 | 69.84 | 69.38 | 69.84 | 69.84 | 0.37% | 522 |
| Jan 8, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -0.77% | - |
| Jan 7, 2026 | 69.96 | 70.18 | 69.96 | 70.12 | 70.12 | 0.95% | 45 |
| Jan 6, 2026 | 70.50 | 70.50 | 69.46 | 69.46 | 69.46 | 0.20% | 175 |
| Jan 2, 2026 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 3.25% | 2 |
| Dec 30, 2025 | 67.20 | 67.20 | 67.14 | 67.14 | 67.14 | 0.66% | 9 |
| Dec 29, 2025 | 67.50 | 67.50 | 66.70 | 66.70 | 66.70 | -1.19% | 1 |
| Dec 23, 2025 | 67.22 | 67.66 | 67.22 | 67.50 | 67.50 | 4.85% | 105 |
| Dec 18, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -0.68% | 31 |
| Dec 17, 2025 | 64.44 | 64.84 | 64.44 | 64.82 | 64.82 | 1.00% | 37 |
| Dec 16, 2025 | 64.82 | 64.82 | 64.18 | 64.18 | 64.18 | -1.44% | 9 |
| Dec 15, 2025 | 64.86 | 65.12 | 64.86 | 65.12 | 65.12 | 0.84% | 6 |
| Dec 12, 2025 | 65.16 | 65.16 | 64.58 | 64.58 | 64.58 | 0.03% | 94 |
| Dec 11, 2025 | 64.40 | 65.22 | 64.40 | 64.56 | 64.56 | 2.18% | 51 |
| Dec 10, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -0.25% | - |
| Dec 9, 2025 | 62.48 | 63.34 | 62.48 | 63.34 | 63.34 | 1.57% | 130 |
| Dec 8, 2025 | 61.92 | 62.36 | 61.92 | 62.36 | 62.36 | 0.48% | 125 |
| Dec 5, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 1.24% | 295 |
| Dec 4, 2025 | 60.94 | 61.30 | 60.94 | 61.30 | 61.30 | -0.81% | 102 |
| Dec 2, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.52% | - |
| Dec 1, 2025 | 61.00 | 61.48 | 60.74 | 61.48 | 61.48 | -0.23% | 305 |
| Nov 28, 2025 | 61.70 | 61.70 | 61.62 | 61.62 | 61.62 | -1.00% | 110 |
| Nov 27, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 1.07% | - |
| Nov 26, 2025 | 61.24 | 61.58 | 61.24 | 61.58 | 61.58 | 2.70% | 1 |
| Nov 24, 2025 | 62.88 | 62.88 | 59.96 | 59.96 | 59.96 | -4.58% | 301 |
| Nov 21, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0.71% | - |
| Nov 20, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 1.04% | - |
| Nov 19, 2025 | 60.70 | 61.76 | 60.70 | 61.76 | 61.76 | 2.08% | 1 |
| Nov 18, 2025 | 60.28 | 60.50 | 60.28 | 60.50 | 60.50 | -2.98% | 1 |
| Nov 17, 2025 | 63.10 | 63.10 | 62.36 | 62.36 | 62.36 | -0.10% | 595 |
| Nov 14, 2025 | 63.00 | 63.00 | 62.42 | 62.42 | 62.42 | -2.38% | 4 |
| Nov 13, 2025 | 63.54 | 63.94 | 63.54 | 63.94 | 63.94 | 1.98% | 654 |
| Nov 12, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.51% | 1 |
| Nov 11, 2025 | 62.20 | 62.38 | 61.78 | 62.38 | 62.38 | 6.85% | 507 |
| Nov 7, 2025 | 59.02 | 59.02 | 58.38 | 58.38 | 58.38 | 0.41% | 1 |
| Nov 6, 2025 | 58.30 | 58.30 | 58.14 | 58.14 | 58.14 | -0.17% | 80 |
| Nov 5, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 0.76% | - |
| Nov 4, 2025 | 57.16 | 57.80 | 57.16 | 57.80 | 57.80 | -0.62% | 401 |
| Nov 3, 2025 | 58.06 | 58.36 | 58.06 | 58.16 | 58.16 | -0.62% | 10 |
| Oct 31, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 0.45% | - |
| Oct 30, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 0.90% | - |
| Oct 29, 2025 | 57.64 | 57.86 | 57.64 | 57.74 | 57.74 | 0.80% | 242 |
| Oct 28, 2025 | 57.60 | 57.60 | 57.28 | 57.28 | 57.28 | -0.35% | 1 |
| Oct 27, 2025 | 57.60 | 57.60 | 57.48 | 57.48 | 57.48 | -0.35% | 229 |
| Oct 24, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 0.84% | - |
| Oct 23, 2025 | 56.98 | 57.52 | 56.98 | 57.20 | 57.20 | 0.53% | 552 |
| Oct 22, 2025 | 56.50 | 56.90 | 56.50 | 56.90 | 56.90 | 0.04% | 105 |
| Oct 21, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | -0.94% | - |
| Oct 20, 2025 | 57.54 | 57.54 | 57.42 | 57.42 | 57.42 | 0.74% | 1 |
| Oct 17, 2025 | 56.40 | 57.00 | 56.40 | 57.00 | 57.00 | -2.50% | 201 |