Julius Bär Gruppe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	71.36	71.68	71.36	71.68	71.68	0.62%	-
Feb 19, 2026	71.64	71.64	71.24	71.24	71.24	-0.92%	-
Feb 18, 2026	69.94	71.90	69.94	71.90	71.90	2.77%	-
Feb 17, 2026	69.82	69.96	69.46	69.96	69.96	-0.34%	300
Feb 16, 2026	69.82	70.98	69.82	70.20	70.20	0.86%	70
Feb 13, 2026	68.88	69.60	68.88	69.60	69.60	0.90%	-
Feb 12, 2026	69.44	69.44	68.98	68.98	68.98	-0.20%	-
Feb 11, 2026	71.60	71.60	69.12	69.12	69.12	-3.36%	-
Feb 10, 2026	73.62	73.62	71.52	71.52	71.52	-3.09%	6
Feb 9, 2026	72.82	73.80	72.82	73.80	73.80	1.91%	-
Feb 6, 2026	71.84	72.42	71.84	72.42	72.42	0.47%	-
Feb 5, 2026	72.70	72.70	72.08	72.08	72.08	-1.10%	-
Feb 4, 2026	72.76	72.88	72.76	72.88	72.88	-0.03%	-
Feb 3, 2026	70.10	73.62	70.10	72.90	72.90	3.29%	280
Feb 2, 2026	69.08	70.58	69.08	70.58	70.58	0.77%	-
Jan 30, 2026	69.50	70.04	69.50	70.04	70.04	0.81%	-
Jan 29, 2026	69.58	69.58	69.48	69.48	69.48	0.03%	-
Jan 28, 2026	72.88	72.88	69.46	69.46	69.46	-4.46%	1
Jan 27, 2026	71.36	72.70	71.36	72.70	72.70	2.16%	-
Jan 26, 2026	72.04	72.04	71.16	71.16	71.16	-1.50%	-
Jan 23, 2026	71.72	72.24	71.72	72.24	72.24	0.14%	-
Jan 22, 2026	71.26	72.14	71.26	72.14	72.14	1.12%	-
Jan 21, 2026	70.58	71.34	70.58	71.34	71.34	0.56%	-
Jan 20, 2026	70.94	70.94	70.94	70.94	70.94	-0.64%	-
Jan 19, 2026	71.52	71.52	71.40	71.40	71.40	-1.52%	-
Jan 16, 2026	72.10	72.50	72.10	72.50	72.50	0.67%	-
Jan 15, 2026	71.84	72.02	71.84	72.02	72.02	0.59%	-
Jan 14, 2026	70.92	71.60	70.92	71.60	71.60	0.67%	-
Jan 13, 2026	69.40	71.12	69.40	71.12	71.12	2.54%	-
Jan 12, 2026	69.22	69.36	69.22	69.36	69.36	-	-
Jan 9, 2026	69.26	69.36	69.26	69.36	69.36	0.12%	-
Jan 8, 2026	69.32	69.32	69.28	69.28	69.28	-0.57%	-
Jan 7, 2026	69.04	69.68	69.04	69.68	69.68	0.78%	-
Jan 6, 2026	71.12	71.12	69.14	69.14	69.14	-1.76%	-
Jan 5, 2026	67.82	71.32	67.82	70.38	70.38	5.45%	100
Jan 2, 2026	66.56	67.62	66.56	66.74	66.74	0.15%	92
Dec 30, 2025	66.18	66.64	66.18	66.64	66.64	0.42%	-
Dec 29, 2025	66.80	66.80	66.36	66.36	66.36	-1.04%	-
Dec 23, 2025	66.38	67.06	66.38	67.06	67.06	0.33%	-
Dec 22, 2025	66.44	66.84	66.44	66.84	66.84	0.39%	-
Dec 19, 2025	65.60	66.58	65.60	66.58	66.58	0.85%	-
Dec 18, 2025	64.08	66.02	64.08	66.02	66.02	2.90%	-
Dec 17, 2025	64.00	64.16	64.00	64.16	64.16	0.28%	-
Dec 16, 2025	64.78	64.78	63.98	63.98	63.98	-0.74%	-
Dec 15, 2025	64.20	64.60	64.20	64.46	64.46	0.59%	17
Dec 12, 2025	64.74	64.74	64.08	64.08	64.08	-0.22%	-
Dec 11, 2025	62.62	64.22	62.62	64.22	64.22	2.33%	-
Dec 10, 2025	62.34	63.98	62.34	62.76	62.76	-0.29%	35
Dec 9, 2025	61.62	62.94	61.62	62.94	62.94	2.01%	-
Dec 8, 2025	61.18	61.70	61.18	61.70	61.70	0.46%	-