Julius Bär Gruppe AG (FRA:JGE)
Germany · Delayed Price · Currency is EUR 75.00
-1.00 (-1.32%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:JGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jun 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.06% | - |
| Jun 15, 2026 | 70.64 | 70.96 | 70.64 | 70.96 | 70.96 | 2.69% | - |
| Jun 12, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 1.23% | - |
| Jun 11, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -2.12% | - |
| Jun 10, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -0.11% | - |
| Jun 9, 2026 | 70.24 | 70.24 | 69.82 | 69.82 | 69.82 | -0.43% | - |
| Jun 8, 2026 | 69.90 | 70.12 | 69.90 | 70.12 | 70.12 | -0.45% | - |
| Jun 5, 2026 | 70.98 | 70.98 | 70.44 | 70.44 | 70.44 | -0.96% | - |
| Jun 4, 2026 | 69.76 | 71.12 | 69.76 | 71.12 | 71.12 | 2.07% | - |
| Jun 3, 2026 | 69.98 | 69.98 | 69.68 | 69.68 | 69.68 | -0.54% | - |
| Jun 2, 2026 | 69.90 | 70.06 | 69.90 | 70.06 | 70.06 | 0.98% | - |
| Jun 1, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 0.06% | - |
| May 29, 2026 | 68.04 | 69.34 | 68.04 | 69.34 | 69.34 | 2.21% | - |
| May 28, 2026 | 68.98 | 68.98 | 67.84 | 67.84 | 67.84 | -4.40% | - |
| May 27, 2026 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.03% | - |
| May 26, 2026 | 69.94 | 70.94 | 69.94 | 70.94 | 70.94 | 0.97% | - |
| May 25, 2026 | 69.00 | 70.26 | 69.00 | 70.26 | 70.26 | 2.99% | - |
| May 22, 2026 | 72.00 | 72.00 | 67.28 | 68.22 | 68.22 | -8.38% | 100 |
| May 21, 2026 | 73.34 | 74.46 | 73.34 | 74.46 | 74.46 | 1.22% | - |
| May 20, 2026 | 72.46 | 73.56 | 72.46 | 73.56 | 73.56 | -0.22% | - |