Julius Bär Gruppe AG (FRA:JGE)
Germany · Delayed Price · Currency is EUR 78.92
-1.36 (-1.69%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:JGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 76.92 | 78.36 | 76.92 | 78.36 | 78.36 | -0.03% | - |
| Jul 9, 2026 | 78.24 | 78.38 | 78.24 | 78.38 | 78.38 | 0.62% | 1 |
| Jul 8, 2026 | 79.12 | 79.12 | 77.90 | 77.90 | 77.90 | -2.06% | - |
| Jul 7, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.67% | - |
| Jul 6, 2026 | 79.28 | 80.08 | 79.28 | 80.08 | 80.08 | 1.78% | - |
| Jul 3, 2026 | 77.72 | 79.52 | 77.04 | 78.68 | 78.68 | 4.93% | 40 |
| Jul 2, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -0.37% | - |
| Jul 1, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.75% | - |
| Jun 30, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - | - |
| Jun 29, 2026 | 74.20 | 74.70 | 74.20 | 74.70 | 74.70 | 2.30% | - |
| Jun 26, 2026 | 73.16 | 73.16 | 73.02 | 73.02 | 73.02 | 3.37% | - |
| Jun 25, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | -0.56% | - |
| Jun 24, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 1.28% | - |
| Jun 23, 2026 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | -0.71% | - |
| Jun 22, 2026 | 69.92 | 70.64 | 69.92 | 70.64 | 70.64 | -0.14% | - |
| Jun 19, 2026 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | -0.87% | - |
| Jun 18, 2026 | 70.80 | 71.36 | 70.80 | 71.36 | 71.36 | 0.54% | - |
| Jun 17, 2026 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | -0.03% | - |