Julius Bär Gruppe AG (FRA:JGE)
Germany · Delayed Price · Currency is EUR 72.68
-1.34 (-1.81%)
At close: Oct 23, 2026
FRA:JGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 72.88 | 73.04 | 72.68 | 72.68 | 72.68 | -1.81% | 2 |
| Oct 22, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -0.88% | - |
| Oct 21, 2026 | 74.50 | 74.68 | 74.50 | 74.68 | 74.68 | 0.54% | 25 |
| Oct 20, 2026 | 74.28 | 74.28 | 73.68 | 74.28 | 74.28 | -0.19% | 55 |
| Oct 19, 2026 | 75.70 | 75.70 | 74.42 | 74.42 | 74.42 | -1.01% | - |
| Oct 16, 2026 | 75.64 | 75.64 | 75.18 | 75.18 | 75.18 | 1.16% | - |
| Oct 15, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | -1.62% | - |
| Oct 14, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | -1.00% | - |
| Oct 13, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.16% | - |
| Oct 12, 2026 | 75.68 | 76.18 | 75.68 | 76.18 | 76.18 | 1.20% | - |
| Oct 9, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 1.35% | - |
| Oct 8, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | -0.56% | - |
| Oct 7, 2026 | 76.68 | 76.68 | 74.70 | 74.70 | 74.70 | -5.03% | 8 |
| Oct 6, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -0.10% | - |
| Oct 5, 2026 | 78.58 | 78.74 | 78.58 | 78.74 | 78.74 | 1.52% | 19 |
| Oct 2, 2026 | 77.74 | 78.12 | 77.20 | 77.56 | 77.56 | -0.23% | 80 |
| Oct 1, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 0.15% | - |
| Sep 30, 2026 | 81.10 | 81.10 | 77.62 | 77.62 | 77.62 | 1.44% | 5 |
| Sep 29, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 1.30% | - |
| Sep 28, 2026 | 74.82 | 75.54 | 74.82 | 75.54 | 75.54 | 0.51% | - |
| Sep 25, 2026 | 74.24 | 75.16 | 74.24 | 75.16 | 75.16 | 1.46% | - |
| Sep 24, 2026 | 74.76 | 74.76 | 74.08 | 74.08 | 74.08 | -1.23% | - |
| Sep 23, 2026 | 75.92 | 75.92 | 75.00 | 75.00 | 75.00 | -1.37% | - |
| Sep 22, 2026 | 76.20 | 77.20 | 76.04 | 76.04 | 76.04 | -0.21% | 75 |
| Sep 21, 2026 | 76.40 | 76.40 | 76.20 | 76.20 | 76.20 | 0.45% | - |
| 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% | - |