Julius Bär Gruppe AG (FRA:JGE1)
Germany · Delayed Price · Currency is EUR 13.10
-0.30 (-2.24%)
Last updated: Apr 23, 2026, 3:52 PM CET
FRA:JGE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | - | -0.75% | - |
| Apr 22, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | - | - |
| Apr 21, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - | - |
| Apr 20, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | - |
| Apr 17, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | - |
| Apr 16, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Apr 14, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | - |
| Apr 13, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.49 | -3.03% | - |
| Apr 10, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 12.88 | 2.33% | - |
| Apr 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.59 | -1.53% | - |
| Apr 8, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 12.78 | 5.65% | - |
| Apr 7, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.10 | -0.80% | - |
| Apr 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.20 | -1.57% | - |
| Apr 1, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 12.39 | 3.25% | - |
| Mar 31, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.00 | 1.65% | - |
| Mar 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.81 | -2.42% | - |
| Mar 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.10 | - | - |
| Mar 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.10 | 1.64% | - |
| Mar 25, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.91 | 0.83% | - |
| Mar 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.81 | 2.54% | - |
| Mar 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.52 | -1.67% | - |
| Mar 20, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 11.71 | -1.64% | - |
| Mar 19, 2026 | 12.60 | 12.60 | 12.20 | 12.20 | 11.91 | -3.17% | - |
| Mar 18, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.30 | -0.79% | - |
| Mar 17, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.39 | -1.55% | - |
| Mar 16, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.59 | 0.78% | - |
| Mar 13, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.49 | -2.29% | - |
| Mar 12, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.78 | -2.24% | - |
| Mar 11, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.08 | 1.52% | - |
| Mar 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.88 | -0.75% | - |
| Mar 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.98 | -2.92% | - |
| Mar 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.37 | -0.72% | - |
| Mar 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.47 | 0.73% | - |
| Mar 4, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.37 | -0.72% | - |
| Mar 3, 2026 | 13.80 | 13.80 | 13.40 | 13.80 | 13.47 | 0.73% | 44 |
| Mar 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.37 | -2.84% | - |
| Feb 27, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.76 | 0.71% | - |
| Feb 26, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 13.66 | 1.45% | - |
| Feb 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.47 | -0.72% | - |
| Feb 24, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.56 | -1.42% | - |
| Feb 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.76 | - | - |
| Feb 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.76 | - | - |
| Feb 19, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 13.76 | 0.71% | - |
| Feb 18, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 13.66 | 2.19% | - |
| Feb 17, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.37 | - | - |
| Feb 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.37 | 0.74% | - |
| Feb 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.27 | -1.45% | - |
| Feb 12, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.47 | 1.47% | - |
| Feb 11, 2026 | 14.10 | 14.10 | 13.60 | 13.60 | 13.27 | -5.56% | - |