Julius Bär Gruppe AG (JBARF)
OTCMKTS · Delayed Price · Currency is USD
84.09
-3.59 (-4.09%)
At close: Feb 11, 2026
Julius Bär Gruppe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 83.73 | 84.71 | 83.73 | 84.09 | 84.09 | -4.09% | 876 |
| Feb 10, 2026 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | -0.95% | 285 |
| Feb 9, 2026 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | 0.10% | 515 |
| Feb 6, 2026 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | 1.05% | 318 |
| Feb 5, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | -1.56% | 535 |
| Feb 4, 2026 | 88.42 | 88.91 | 88.42 | 88.91 | 88.91 | 4.81% | 539 |
| Feb 2, 2026 | 84.61 | 84.83 | 84.61 | 84.83 | 84.83 | -0.88% | 507 |
| Jan 30, 2026 | 86.88 | 86.88 | 85.58 | 85.58 | 85.58 | 0.07% | 1,021 |
| Jan 29, 2026 | 85.47 | 85.53 | 85.47 | 85.53 | 85.53 | -0.09% | 518 |
| Jan 28, 2026 | 85.81 | 85.81 | 85.60 | 85.60 | 85.60 | -4.35% | 826 |
| Jan 27, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 3.55% | 474 |
| Jan 26, 2026 | 85.33 | 86.43 | 85.33 | 86.43 | 86.43 | -0.96% | 5,343 |
| Jan 22, 2026 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | 2.10% | 370 |
| Jan 21, 2026 | 85.18 | 85.48 | 85.18 | 85.48 | 85.48 | -0.12% | 638 |
| Jan 20, 2026 | 83.70 | 85.58 | 83.70 | 85.58 | 85.58 | -1.10% | 665 |
| Jan 16, 2026 | 86.44 | 86.59 | 86.44 | 86.53 | 86.53 | 1.61% | 962 |
| Jan 14, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 1.85% | 265 |
| Jan 12, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.26% | 266 |
| Jan 7, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 1.05% | 366 |
| Jan 6, 2026 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | -0.06% | 320 |
| Jan 5, 2026 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | 2.87% | 655 |
| Jan 2, 2026 | 79.04 | 80.68 | 79.04 | 80.68 | 80.68 | 0.19% | 3,119 |
| Dec 31, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -0.23% | 360 |
| Dec 30, 2025 | 80.95 | 80.95 | 80.71 | 80.71 | 80.71 | 3.84% | 523 |
| Dec 29, 2025 | 80.90 | 80.90 | 77.72 | 77.72 | 77.72 | -4.91% | 686 |
| Dec 26, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 0.73% | 308 |
| Dec 22, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | 0.84% | 378 |
| Dec 19, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 3.47% | 284 |
| Dec 17, 2025 | 78.63 | 78.63 | 77.77 | 77.77 | 77.77 | 4.22% | 673 |
| Dec 16, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -0.34% | 382 |
| Dec 15, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | -4.06% | 378 |
| Dec 12, 2025 | 75.80 | 78.04 | 75.80 | 78.04 | 78.04 | -0.81% | 566 |
| Dec 11, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 4.04% | 466 |
| Dec 10, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 4.38% | 342 |
| Dec 9, 2025 | 75.19 | 75.56 | 72.46 | 72.46 | 72.46 | -2.55% | 817 |
| Dec 8, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 6.21% | 702 |
| Dec 4, 2025 | 71.94 | 71.94 | 69.68 | 70.00 | 70.00 | 1.42% | 1,941 |
| Dec 3, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -0.53% | 251 |
| Dec 2, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | -1.30% | 1,931 |
| Nov 28, 2025 | 73.50 | 73.50 | 70.30 | 70.30 | 70.30 | -4.09% | 451 |
| Nov 26, 2025 | 70.05 | 73.30 | 70.05 | 73.30 | 73.30 | 0.94% | 731 |
| Nov 25, 2025 | 70.07 | 72.62 | 69.98 | 72.62 | 72.62 | 2.40% | 973 |
| Nov 24, 2025 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | -4.99% | 829 |
| Nov 21, 2025 | 71.29 | 74.64 | 71.29 | 74.64 | 74.64 | 1.28% | 706 |
| Nov 20, 2025 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | 2.55% | 351 |
| Nov 18, 2025 | 70.51 | 71.86 | 70.51 | 71.86 | 71.86 | 2.19% | 930 |
| Nov 17, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | -5.49% | 593 |
| Nov 14, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | 1.68% | 477 |
| Nov 13, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 1.67% | 412 |
| Nov 10, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 3.46% | 553 |