Julius Bär Gruppe AG (FRA:JGE1)
Germany · Delayed Price · Currency is EUR 14.20
-0.20 (-1.39%)
At close: Oct 23, 2026
FRA:JGE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Oct 22, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Oct 21, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 2.78% | - |
| Oct 20, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Oct 19, 2026 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Oct 16, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 1.36% | - |
| Oct 15, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Oct 14, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -0.67% | - |
| Oct 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 12, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | - |
| Oct 9, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | - |
| Oct 8, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 1.38% | - |
| Oct 7, 2026 | 15.20 | 15.20 | 14.50 | 14.50 | 14.50 | -3.97% | - |
| Oct 6, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Oct 5, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | - |
| Oct 2, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 1.33% | - |
| Oct 1, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Sep 30, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Sep 29, 2026 | 14.70 | 15.90 | 14.70 | 15.90 | 15.90 | 8.16% | - |
| Sep 28, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 1.38% | - |
| Sep 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Sep 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Sep 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 18, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Sep 17, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | - |
| Sep 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Sep 15, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Sep 14, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | - | - |
| Sep 11, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Sep 10, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Sep 9, 2026 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | -1.28% | 1 |
| Sep 8, 2026 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 0.65% | - |
| Sep 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 4, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Sep 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Sep 2, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 1, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Aug 31, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Aug 28, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 1.28% | - |
| Aug 27, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Aug 26, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 25, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Aug 24, 2026 | 14.70 | 15.60 | 14.70 | 15.60 | 15.60 | 1.96% | 10 |
| Aug 21, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Aug 20, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | - |
| Aug 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Aug 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Aug 17, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |