Julius Bär Gruppe AG (ETR:JGE)
Germany · Delayed Price · Currency is EUR 57.90
+0.18 (0.31%)
At close: Nov 7, 2025
Julius Bär Gruppe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 58.26 | 58.46 | 58.26 | 58.46 | 58.46 | 0.65% | 1 |
| Oct 15, 2025 | 57.64 | 58.28 | 57.64 | 58.08 | 58.08 | -3.10% | 33 |
| Oct 13, 2025 | 59.86 | 59.94 | 59.86 | 59.94 | 59.94 | -0.63% | 2 |
| Oct 10, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 0.40% | - |
| Oct 9, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -0.17% | - |
| Oct 8, 2025 | 60.22 | 60.32 | 60.18 | 60.18 | 60.18 | 0.47% | 49 |
| Oct 7, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 0.30% | - |
| Oct 6, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 1.05% | - |
| Oct 3, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.65% | - |
| Oct 1, 2025 | 58.54 | 58.72 | 58.54 | 58.72 | 58.72 | -0.03% | 2 |
| Sep 30, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 1.24% | - |
| Sep 29, 2025 | 57.52 | 58.02 | 57.52 | 58.02 | 58.02 | 0.90% | 1 |
| Sep 26, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.77% | - |
| Sep 25, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | -1.45% | - |
| Sep 24, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -1.70% | - |
| Sep 23, 2025 | 58.68 | 58.90 | 58.68 | 58.90 | 58.90 | 1.13% | 1 |
| Sep 22, 2025 | 59.08 | 59.08 | 58.24 | 58.24 | 58.24 | -1.92% | 483 |
| Sep 19, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | 0.37% | - |
| Sep 18, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | -1.20% | - |
| Sep 17, 2025 | 60.14 | 60.14 | 59.88 | 59.88 | 59.88 | -3.14% | 1 |
| Sep 15, 2025 | 61.88 | 61.88 | 61.82 | 61.82 | 61.82 | 0.06% | 5 |
| Sep 12, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | -0.58% | - |
| Sep 11, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.39% | - |
| Sep 10, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.32% | - |
| Sep 9, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.19% | - |
| Sep 8, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 1.08% | - |
| Sep 5, 2025 | 61.04 | 61.04 | 60.92 | 60.92 | 60.92 | -0.33% | 13 |
| Sep 4, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 0.89% | - |
| Sep 3, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | -1.56% | - |
| Sep 1, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -1.79% | 2 |
| Aug 28, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -0.32% | - |
| Aug 27, 2025 | 63.28 | 63.28 | 62.86 | 62.86 | 62.86 | -0.54% | 1 |
| Aug 26, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -1.03% | 3 |
| Aug 25, 2025 | 63.40 | 63.86 | 63.40 | 63.86 | 63.86 | 0.28% | 1 |