Julius Bär Gruppe AG (FRA:JGE)
Germany · Delayed Price · Currency is EUR 71.36
+0.20 (0.28%)
Last updated: Jan 27, 2026, 8:02 AM CET
Julius Bär Gruppe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 60.56 | 61.42 | 60.56 | 61.42 | 61.42 | 2.03% | - |
| Dec 4, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.27% | - |
| Dec 3, 2025 | 61.18 | 61.18 | 60.04 | 60.04 | 60.04 | -1.83% | - |
| Dec 2, 2025 | 60.92 | 61.16 | 60.92 | 61.16 | 61.16 | 0.53% | - |
| Dec 1, 2025 | 61.08 | 62.08 | 60.84 | 60.84 | 60.84 | -0.43% | 70 |
| Nov 28, 2025 | 61.66 | 61.66 | 61.10 | 61.10 | 61.10 | -1.07% | - |
| Nov 27, 2025 | 60.84 | 61.76 | 60.84 | 61.76 | 61.76 | 1.11% | - |
| Nov 26, 2025 | 60.74 | 61.08 | 60.74 | 61.08 | 61.08 | 1.06% | - |
| Nov 25, 2025 | 59.36 | 60.44 | 59.36 | 60.44 | 60.44 | 1.48% | - |
| Nov 24, 2025 | 64.50 | 64.50 | 59.56 | 59.56 | 59.56 | -4.55% | - |
| Nov 21, 2025 | 61.06 | 62.40 | 61.06 | 62.40 | 62.40 | 0.68% | - |
| Nov 20, 2025 | 60.68 | 61.98 | 60.68 | 61.98 | 61.98 | 1.01% | - |
| Nov 19, 2025 | 59.76 | 61.36 | 59.76 | 61.36 | 61.36 | 2.30% | - |
| Nov 18, 2025 | 60.86 | 60.86 | 59.98 | 59.98 | 59.98 | -3.10% | - |
| Nov 17, 2025 | 61.86 | 61.90 | 61.86 | 61.90 | 61.90 | 0.10% | - |