Julius Bär Gruppe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	64.34	65.12	64.18	64.36	-	0.95%	5,529
Feb 11, 2026	65.76	65.88	62.70	63.75	63.75	-5.37%	266,056
Feb 10, 2026	68.04	68.10	65.77	67.37	67.37	0.12%	147,244
Feb 9, 2026	67.17	67.94	66.82	67.29	67.29	0.89%	488,095
Feb 6, 2026	66.12	67.46	65.60	66.70	66.69	0.31%	268,026
Feb 5, 2026	67.81	68.10	66.18	66.49	66.49	-0.70%	506,290
Feb 4, 2026	67.87	68.24	66.08	66.96	66.96	-0.18%	702,046
Feb 3, 2026	67.83	68.40	65.34	67.08	67.08	2.85%	163,294
Feb 2, 2026	64.02	65.35	61.56	65.23	65.23	1.25%	472,336
Jan 30, 2026	64.35	65.20	62.64	64.42	64.42	-0.07%	182,594
Jan 29, 2026	64.44	64.84	63.62	64.47	64.47	-0.23%	448,849
Jan 28, 2026	67.20	67.60	64.08	64.61	64.61	-3.83%	325,391
Jan 27, 2026	66.69	67.82	66.20	67.18	67.18	1.15%	390,453
Jan 26, 2026	67.22	67.50	66.12	66.42	66.42	-1.19%	210,023
Jan 23, 2026	67.11	67.41	66.92	67.22	67.22	-0.25%	306,258
Jan 22, 2026	67.32	67.87	66.94	67.38	67.38	1.83%	94,744
Jan 21, 2026	66.02	66.18	64.80	66.17	66.17	0.05%	128,517
Jan 20, 2026	66.35	66.46	65.20	66.14	66.14	-0.93%	335,453
Jan 19, 2026	65.28	69.16	64.54	66.76	66.76	-1.48%	139,905
Jan 16, 2026	67.70	68.04	67.48	67.76	67.76	0.65%	248,811
Jan 15, 2026	67.41	67.76	66.38	67.33	67.33	0.23%	449,530
Jan 14, 2026	66.88	67.62	66.38	67.17	67.17	0.88%	173,581
Jan 13, 2026	65.11	67.22	65.04	66.59	66.58	2.47%	444,801
Jan 12, 2026	64.98	65.10	63.40	64.98	64.98	-0.14%	114,964
Jan 9, 2026	65.24	65.42	64.40	65.07	65.07	0.46%	72,573
Jan 8, 2026	64.69	64.98	63.56	64.77	64.77	-0.90%	414,279
Jan 7, 2026	64.98	65.38	64.68	65.36	65.36	0.96%	277,548
Jan 6, 2026	66.08	66.20	64.32	64.74	64.74	-0.94%	141,093
Jan 5, 2026	62.58	65.78	62.42	65.36	65.36	4.74%	187,911
Dec 30, 2025	62.04	62.58	62.00	62.40	62.40	0.45%	25,501
Dec 29, 2025	62.77	62.98	62.04	62.12	62.12	-1.02%	137,852
Dec 24, 2025	62.76	62.76	62.76	62.76	62.76	0.32%	65,590
Dec 23, 2025	62.61	62.98	62.10	62.56	62.56	-0.22%	121,952
Dec 22, 2025	62.33	62.70	62.12	62.70	62.70	0.89%	428,686
Dec 19, 2025	62.04	62.48	61.84	62.15	62.15	0.37%	320,134
Dec 18, 2025	60.31	61.92	60.20	61.92	61.92	2.25%	195,192
Dec 17, 2025	60.25	60.86	60.22	60.56	60.56	0.56%	105,243
Dec 16, 2025	60.40	60.98	59.82	60.22	60.22	-0.97%	276,617
Dec 15, 2025	60.37	61.12	60.14	60.81	60.81	0.78%	131,797
Dec 12, 2025	60.96	61.83	60.26	60.34	60.34	0.04%	178,940
Dec 11, 2025	59.07	60.86	58.70	60.32	60.32	2.20%	257,760
Dec 10, 2025	59.28	59.50	58.82	59.02	59.02	-0.71%	60,962
Dec 9, 2025	58.52	59.44	58.35	59.44	59.44	1.79%	137,933
Dec 8, 2025	58.06	58.60	56.12	58.40	58.40	0.51%	134,189
Dec 5, 2025	57.17	58.52	57.00	58.10	58.10	1.76%	320,086
Dec 4, 2025	56.75	57.30	56.68	57.10	57.10	1.21%	24,114
Dec 3, 2025	57.41	57.50	56.30	56.42	56.42	-1.93%	32,722
Dec 2, 2025	57.38	57.98	56.28	57.53	57.53	0.28%	48,007
Dec 1, 2025	57.17	57.38	56.60	57.37	57.37	-0.05%	908,283
Nov 28, 2025	57.97	58.50	57.30	57.40	57.40	-1.49%	704,896