Julius Bär Gruppe AG (FRA:JGE)
Germany · Delayed Price · Currency is EUR 75.86
-0.92 (-1.20%)
At close: Sep 18, 2026
FRA:JGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 76.86 | 77.82 | 75.86 | 75.86 | 75.86 | -1.20% | 75 |
| Sep 17, 2026 | 76.44 | 76.78 | 76.44 | 76.78 | 76.78 | 1.08% | - |
| Sep 16, 2026 | 76.50 | 76.50 | 75.96 | 75.96 | 75.96 | -0.58% | - |
| Sep 15, 2026 | 78.16 | 78.16 | 76.40 | 76.40 | 76.40 | -2.80% | - |
| Sep 14, 2026 | 78.14 | 78.60 | 78.10 | 78.60 | 78.60 | 0.69% | 3 |
| Sep 11, 2026 | 78.78 | 78.78 | 78.06 | 78.06 | 78.06 | -0.48% | - |
| Sep 10, 2026 | 78.24 | 78.44 | 78.24 | 78.44 | 78.44 | 0.59% | - |
| Sep 9, 2026 | 79.56 | 79.56 | 77.98 | 77.98 | 77.98 | -2.06% | - |
| Sep 8, 2026 | 78.70 | 79.62 | 78.70 | 79.62 | 79.62 | 0.91% | - |
| Sep 7, 2026 | 78.72 | 78.90 | 78.72 | 78.90 | 78.90 | 0.05% | - |
| Sep 4, 2026 | 79.32 | 79.32 | 78.86 | 78.86 | 78.86 | 0.13% | - |
| Sep 3, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 0.38% | - |
| Sep 2, 2026 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | -2.10% | - |
| Sep 1, 2026 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 1.03% | - |
| Aug 31, 2026 | 80.46 | 80.46 | 79.32 | 79.32 | 79.32 | -1.44% | - |
| Aug 28, 2026 | 80.16 | 80.48 | 80.16 | 80.48 | 80.48 | 0.57% | - |
| Aug 27, 2026 | 79.92 | 80.02 | 79.92 | 80.02 | 80.02 | 1.39% | - |
| Aug 26, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -1.69% | - |
| Aug 25, 2026 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 1.65% | - |
| Aug 24, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -0.05% | - |
| Aug 21, 2026 | 79.48 | 79.48 | 79.02 | 79.02 | 79.02 | 0.36% | - |
| Aug 20, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 0.20% | - |
| Aug 19, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -1.60% | - |
| Aug 18, 2026 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -0.37% | - |
| Aug 17, 2026 | 80.86 | 80.86 | 80.16 | 80.16 | 80.16 | 0.17% | - |
| Aug 14, 2026 | 79.44 | 80.02 | 79.44 | 80.02 | 80.02 | 0.35% | - |
| Aug 13, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -0.52% | - |
| Aug 12, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.30% | - |
| Aug 11, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | -0.03% | - |
| Aug 10, 2026 | 79.74 | 79.94 | 79.74 | 79.94 | 79.94 | 1.96% | - |
| Aug 7, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.73% | - |
| Aug 6, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 1.00% | - |
| Aug 5, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.23% | - |
| Aug 4, 2026 | 76.56 | 78.02 | 76.56 | 78.02 | 78.02 | 1.32% | 70 |
| Aug 3, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.58% | 2 |
| Jul 31, 2026 | 76.66 | 76.66 | 75.80 | 75.80 | 75.80 | 1.85% | - |
| Jul 30, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | -0.64% | - |
| Jul 29, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.13% | - |
| Jul 28, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Jul 27, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.28% | - |
| Jul 24, 2026 | 73.58 | 75.04 | 73.58 | 75.04 | 75.04 | 0.05% | - |
| Jul 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | 25 |
| Jul 22, 2026 | 75.88 | 75.88 | 75.50 | 75.50 | 75.50 | -1.20% | 2 |
| Jul 21, 2026 | 81.00 | 81.00 | 75.00 | 76.42 | 76.42 | -2.87% | 77 |
| Jul 20, 2026 | 78.62 | 78.68 | 78.62 | 78.68 | 78.68 | 0.05% | - |
| Jul 17, 2026 | 79.28 | 80.00 | 78.64 | 78.64 | 78.64 | -2.65% | 1 |
| Jul 16, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 0.90% | - |
| Jul 15, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -0.07% | - |
| Jul 14, 2026 | 78.02 | 80.12 | 78.02 | 80.12 | 80.12 | 2.90% | 126 |
| Jul 13, 2026 | 79.02 | 79.32 | 77.86 | 77.86 | 77.86 | -0.64% | 126 |