Julius Bär Gruppe AG (JBAXY)
OTCMKTS · Delayed Price · Currency is USD
16.47
-0.59 (-3.46%)
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 | 16.59 | 16.59 | 16.23 | 16.47 | 16.47 | -3.46% | 58,226 |
| Feb 10, 2026 | 17.57 | 17.58 | 17.00 | 17.06 | 17.06 | -3.45% | 148,975 |
| Feb 9, 2026 | 17.47 | 17.70 | 17.47 | 17.67 | 17.67 | 2.61% | 45,589 |
| Feb 6, 2026 | 17.24 | 17.32 | 17.13 | 17.22 | 17.22 | 1.35% | 55,088 |
| Feb 5, 2026 | 17.29 | 17.38 | 16.99 | 16.99 | 16.99 | -1.34% | 285,713 |
| Feb 4, 2026 | 17.15 | 17.28 | 17.08 | 17.22 | 17.22 | -0.06% | 71,249 |
| Feb 3, 2026 | 16.99 | 17.30 | 16.99 | 17.23 | 17.23 | 2.71% | 69,435 |
| Feb 2, 2026 | 16.35 | 16.78 | 16.33 | 16.78 | 16.78 | 0.75% | 39,401 |
| Jan 30, 2026 | 16.79 | 16.89 | 16.63 | 16.65 | 16.65 | -0.89% | 31,287 |
| Jan 29, 2026 | 16.75 | 16.85 | 16.50 | 16.80 | 16.80 | 1.08% | 79,656 |
| Jan 28, 2026 | 16.82 | 16.90 | 16.53 | 16.62 | 16.62 | -5.30% | 64,756 |
| Jan 27, 2026 | 17.58 | 17.59 | 17.42 | 17.55 | 17.55 | 3.42% | 35,723 |
| Jan 26, 2026 | 17.13 | 17.14 | 16.97 | 16.97 | 16.97 | -0.88% | 53,434 |
| Jan 23, 2026 | 17.00 | 17.13 | 16.90 | 17.12 | 17.12 | 0.71% | 25,656 |
| Jan 22, 2026 | 17.09 | 17.09 | 16.95 | 17.00 | 17.00 | 1.55% | 30,795 |
| Jan 21, 2026 | 16.49 | 16.78 | 16.49 | 16.74 | 16.74 | 1.15% | 85,118 |
| Jan 20, 2026 | 16.54 | 16.70 | 16.54 | 16.55 | 16.55 | -2.13% | 68,334 |
| Jan 16, 2026 | 16.86 | 16.95 | 16.82 | 16.91 | 16.91 | 1.26% | 38,073 |
| Jan 15, 2026 | 16.72 | 16.84 | 16.70 | 16.70 | 16.70 | -0.89% | 70,504 |
| Jan 14, 2026 | 16.73 | 16.89 | 16.59 | 16.85 | 16.85 | 1.57% | 40,394 |
| Jan 13, 2026 | 16.74 | 16.74 | 16.43 | 16.59 | 16.59 | 1.97% | 31,594 |
| Jan 12, 2026 | 16.16 | 16.32 | 16.16 | 16.27 | 16.27 | 0.46% | 36,590 |
| Jan 9, 2026 | 16.19 | 16.21 | 16.08 | 16.20 | 16.20 | 0.09% | 32,853 |
| Jan 8, 2026 | 16.08 | 16.23 | 16.08 | 16.18 | 16.18 | -0.92% | 53,874 |
| Jan 7, 2026 | 16.32 | 16.37 | 16.19 | 16.33 | 16.33 | 0.43% | 157,649 |
| Jan 6, 2026 | 16.30 | 16.32 | 16.16 | 16.26 | 16.26 | -1.81% | 43,543 |
| Jan 5, 2026 | 16.15 | 16.57 | 16.15 | 16.56 | 16.56 | 5.08% | 41,680 |
| Jan 2, 2026 | 15.70 | 15.79 | 15.70 | 15.76 | 15.76 | 0.90% | 88,834 |
| Dec 31, 2025 | 15.65 | 15.65 | 15.58 | 15.62 | 15.62 | -0.19% | 23,314 |
| Dec 30, 2025 | 15.75 | 15.81 | 15.64 | 15.65 | 15.65 | -0.13% | 129,065 |
| Dec 29, 2025 | 15.76 | 15.79 | 15.64 | 15.67 | 15.67 | -1.20% | 46,878 |
| Dec 26, 2025 | 15.94 | 15.97 | 15.81 | 15.86 | 15.86 | -0.15% | 16,228 |
| Dec 24, 2025 | 16.14 | 16.14 | 15.83 | 15.88 | 15.88 | 0.21% | 24,957 |
| Dec 23, 2025 | 15.84 | 15.89 | 15.78 | 15.85 | 15.85 | 0.51% | 27,587 |
| Dec 22, 2025 | 15.69 | 15.80 | 15.67 | 15.77 | 15.77 | 1.02% | 34,784 |
| Dec 19, 2025 | 15.58 | 15.70 | 15.58 | 15.61 | 15.61 | 0.71% | 43,258 |
| Dec 18, 2025 | 15.38 | 15.52 | 15.38 | 15.50 | 15.50 | 2.85% | 26,333 |
| Dec 17, 2025 | 15.20 | 15.25 | 15.07 | 15.07 | 15.07 | -0.20% | 53,469 |
| Dec 16, 2025 | 15.11 | 15.13 | 14.99 | 15.10 | 15.10 | -0.92% | 49,248 |
| Dec 15, 2025 | 15.23 | 15.26 | 15.16 | 15.24 | 15.24 | 0.73% | 37,469 |
| Dec 12, 2025 | 15.20 | 15.25 | 15.09 | 15.13 | 15.13 | -0.66% | 48,785 |
| Dec 11, 2025 | 15.13 | 15.27 | 15.12 | 15.23 | 15.23 | 2.91% | 510,510 |
| Dec 10, 2025 | 14.65 | 14.85 | 14.62 | 14.80 | 14.80 | 1.16% | 29,007 |
| Dec 9, 2025 | 14.53 | 14.68 | 14.53 | 14.63 | 14.63 | 1.67% | 59,346 |
| Dec 8, 2025 | 14.38 | 14.45 | 14.35 | 14.39 | 14.39 | 0.24% | 42,309 |
| Dec 5, 2025 | 14.40 | 14.41 | 14.34 | 14.36 | 14.36 | 1.52% | 28,448 |
| Dec 4, 2025 | 14.17 | 14.30 | 14.13 | 14.14 | 14.14 | 0.14% | 58,632 |
| Dec 3, 2025 | 14.07 | 14.14 | 14.03 | 14.12 | 14.12 | -1.19% | 37,541 |
| Dec 2, 2025 | 14.22 | 14.32 | 14.21 | 14.29 | 14.29 | 0.78% | 120,823 |
| Dec 1, 2025 | 14.17 | 14.28 | 14.17 | 14.18 | 14.18 | -0.49% | 44,247 |