Julius Bär Gruppe AG (LON:0QO6)
London · Delayed Price · Currency is GBP · Price in CHF 71.13
+0.88 (1.25%)
Sep 25, 2026, 4:19 PM GMT
LON:0QO6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 70.78 | 71.44 | 70.40 | 70.48 | 70.48 | 1.06% | 51,622 |
| Sep 24, 2026 | 70.46 | 71.00 | 69.38 | 69.74 | 69.74 | -1.95% | 16,836 |
| Sep 23, 2026 | 72.10 | 72.50 | 70.58 | 71.13 | 71.13 | -1.05% | 47,831 |
| Sep 22, 2026 | 73.07 | 73.66 | 71.24 | 71.88 | 71.88 | -1.07% | 39,293 |
| Sep 21, 2026 | 72.65 | 73.76 | 72.44 | 72.66 | 72.66 | 0.50% | 204,496 |
| Sep 18, 2026 | 73.45 | 73.74 | 72.29 | 72.30 | 72.30 | -1.60% | 231,627 |
| Sep 17, 2026 | 73.09 | 74.04 | 72.79 | 73.48 | 73.48 | 0.55% | 61,901 |
| Sep 16, 2026 | 72.75 | 73.56 | 72.34 | 73.07 | 73.07 | 1.28% | 67,281 |
| Sep 15, 2026 | 73.47 | 73.66 | 71.74 | 72.14 | 72.14 | -2.90% | 340,783 |
| Sep 14, 2026 | 74.52 | 76.02 | 74.06 | 74.30 | 74.30 | -0.41% | 67,717 |
| Sep 11, 2026 | 75.11 | 75.36 | 74.38 | 74.61 | 74.61 | -0.17% | 750,596 |
| Sep 10, 2026 | 74.35 | 75.34 | 74.10 | 74.73 | 74.73 | 0.39% | 97,789 |
| Sep 9, 2026 | 75.38 | 75.42 | 74.08 | 74.44 | 74.44 | -1.53% | 236,806 |
| Sep 8, 2026 | 74.67 | 75.89 | 74.66 | 75.59 | 75.59 | 1.06% | 105,621 |
| Sep 7, 2026 | 75.11 | 74.92 | 74.01 | 74.80 | 74.80 | -0.35% | 179,221 |
| Sep 4, 2026 | 75.09 | 75.44 | 74.82 | 75.06 | 75.06 | 1.71% | 108,552 |
| Sep 3, 2026 | 74.69 | 75.12 | 73.80 | 73.80 | 73.80 | -1.09% | 134,610 |
| Sep 2, 2026 | 74.63 | 76.12 | 74.02 | 74.62 | 74.62 | -0.23% | 234,391 |
| Sep 1, 2026 | 75.26 | 75.48 | 72.94 | 74.79 | 74.79 | -1.64% | 98,380 |
| Aug 31, 2026 | 76.00 | 76.76 | 75.21 | 76.04 | 76.04 | 0.34% | 111,300 |
| Aug 28, 2026 | 75.30 | 77.06 | 74.80 | 75.78 | 75.78 | 1.37% | 33,657 |
| Aug 27, 2026 | 75.45 | 75.60 | 74.30 | 74.76 | 74.76 | -0.91% | 127,761 |
| Aug 26, 2026 | 74.82 | 75.58 | 74.09 | 75.44 | 75.44 | 1.20% | 217,300 |
| Aug 25, 2026 | 75.81 | 75.82 | 74.50 | 74.55 | 74.55 | -1.45% | 17,740 |
| Aug 24, 2026 | 74.48 | 75.64 | 74.26 | 75.64 | 75.64 | 1.56% | 25,468 |
| Aug 21, 2026 | 74.61 | 74.94 | 73.62 | 74.48 | 74.48 | 0.33% | 113,535 |
| Aug 20, 2026 | 74.50 | 75.17 | 73.88 | 74.24 | 74.24 | -1.13% | 58,181 |
| Aug 19, 2026 | 75.34 | 75.52 | 74.20 | 75.08 | 75.08 | -0.21% | 85,602 |
| Aug 18, 2026 | 75.45 | 75.78 | 74.96 | 75.24 | 75.24 | -0.84% | 68,616 |
| Aug 17, 2026 | 75.41 | 76.22 | 75.00 | 75.88 | 75.88 | 0.34% | 64,278 |
| Aug 14, 2026 | 75.26 | 75.80 | 75.04 | 75.62 | 75.62 | 0.87% | 77,805 |
| Aug 13, 2026 | 75.49 | 76.22 | 74.95 | 74.97 | 74.97 | -0.53% | 152,210 |
| Aug 12, 2026 | 75.53 | 75.74 | 75.08 | 75.37 | 75.36 | -0.37% | 514,418 |
| Aug 11, 2026 | 75.15 | 75.94 | 73.82 | 75.65 | 75.65 | 0.97% | 99,998 |
| Aug 10, 2026 | 74.61 | 75.42 | 74.30 | 74.92 | 74.92 | -0.30% | 87,529 |
| Aug 7, 2026 | 73.66 | 75.80 | 73.28 | 75.15 | 75.15 | 1.60% | 144,885 |
| Aug 6, 2026 | 74.23 | 74.67 | 73.96 | 73.97 | 73.97 | 0.37% | 142,488 |
| Aug 5, 2026 | 73.15 | 74.34 | 72.60 | 73.69 | 73.69 | 2.10% | 199,455 |
| Aug 4, 2026 | 72.27 | 73.58 | 71.70 | 72.18 | 72.18 | 0.58% | 66,144 |
| Aug 3, 2026 | 71.22 | 71.86 | 70.74 | 71.76 | 71.76 | 1.25% | 86,195 |
| Jul 31, 2026 | 71.38 | 72.28 | 70.83 | 70.88 | 70.88 | -0.50% | 120,503 |
| Jul 30, 2026 | 70.40 | 71.50 | 70.16 | 71.23 | 71.23 | 1.62% | 143,949 |
| Jul 29, 2026 | 70.84 | 71.20 | 70.04 | 70.10 | 70.10 | -0.86% | 1,247,174 |
| Jul 28, 2026 | 70.67 | 71.00 | 69.18 | 70.71 | 70.71 | 0.14% | 788,254 |
| Jul 27, 2026 | 70.90 | 71.06 | 69.50 | 70.61 | 70.61 | 0.53% | 48,409 |
| Jul 24, 2026 | 68.65 | 70.68 | 68.48 | 70.24 | 70.23 | 1.14% | 244,433 |
| Jul 23, 2026 | 69.74 | 70.00 | 68.22 | 69.45 | 69.45 | -0.97% | 663,337 |
| Jul 22, 2026 | 70.69 | 71.06 | 69.50 | 70.13 | 70.13 | -1.53% | 80,556 |
| Jul 21, 2026 | 72.88 | 73.04 | 69.80 | 71.21 | 71.21 | -3.40% | 178,843 |
| Jul 20, 2026 | 73.49 | 73.73 | 72.67 | 73.72 | 73.72 | 0.30% | 201,925 |