Julius Bär Gruppe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	70.62	70.68	69.20	70.36	-	-0.62%	229,792
Jul 21, 2026	72.78	72.88	69.78	70.80	70.80	-3.96%	888,776
Jul 20, 2026	73.52	73.76	72.70	73.72	73.72	0.57%	544,660
Jul 17, 2026	74.40	74.70	72.76	73.30	73.30	-1.95%	484,680
Jul 16, 2026	74.90	75.38	73.84	74.76	74.76	-0.37%	520,363
Jul 15, 2026	74.72	75.42	74.12	75.04	75.04	0.43%	380,717
Jul 14, 2026	73.30	75.00	73.18	74.72	74.72	2.24%	374,807
Jul 13, 2026	72.46	73.22	72.26	73.08	73.08	0.44%	287,545
Jul 10, 2026	71.60	73.46	71.54	72.76	72.76	1.59%	338,014
Jul 9, 2026	72.76	72.76	71.10	71.62	71.62	-0.58%	643,494
Jul 8, 2026	73.52	74.08	72.04	72.04	72.04	-2.54%	629,921
Jul 7, 2026	74.10	75.20	73.82	73.92	73.92	-0.67%	351,465
Jul 6, 2026	73.18	74.62	73.18	74.42	74.42	1.95%	715,433
Jul 3, 2026	71.06	73.00	71.06	73.00	73.00	1.61%	353,126
Jul 2, 2026	69.78	72.56	69.50	71.84	71.84	2.86%	561,420
Jul 1, 2026	70.00	70.10	69.42	69.84	69.84	0.06%	677,992
Jun 30, 2026	69.80	69.88	69.04	69.80	69.80	0.98%	456,503
Jun 29, 2026	68.00	69.38	67.84	69.12	69.12	1.41%	466,846
Jun 26, 2026	67.86	68.30	67.34	68.16	68.16	-0.50%	429,460
Jun 25, 2026	65.48	68.50	65.40	68.50	68.50	4.52%	476,559
Jun 24, 2026	65.96	65.96	65.26	65.54	65.54	-0.85%	319,880
Jun 23, 2026	65.26	66.32	65.26	66.10	66.10	-	399,549
Jun 22, 2026	65.42	66.46	65.28	66.10	66.10	0.95%	250,192
Jun 19, 2026	64.68	65.48	63.86	65.48	65.48	-1.36%	723,755
Jun 18, 2026	66.22	66.50	65.28	66.38	66.38	0.73%	360,613
Jun 17, 2026	65.78	66.20	65.34	65.90	65.90	-0.18%	479,371
Jun 16, 2026	66.08	67.08	65.98	66.02	66.02	-	401,051
Jun 15, 2026	65.76	66.50	65.72	66.02	66.02	2.04%	461,115
Jun 12, 2026	64.36	65.64	64.36	64.70	64.70	2.08%	528,037
Jun 11, 2026	63.72	64.18	63.28	63.38	63.38	-0.56%	326,452
Jun 10, 2026	64.84	64.84	62.78	63.74	63.74	-1.51%	431,548
Jun 9, 2026	65.44	66.20	64.72	64.72	64.72	-1.07%	358,061
Jun 8, 2026	65.00	65.58	64.62	65.42	65.42	-0.46%	338,785
Jun 5, 2026	65.80	66.56	65.26	65.72	65.72	0.15%	293,558
Jun 4, 2026	64.86	66.16	64.14	65.62	65.62	1.39%	519,329
Jun 3, 2026	64.88	65.64	64.14	64.72	64.72	-0.15%	513,988
Jun 2, 2026	64.90	65.72	64.66	64.82	64.82	0.93%	467,620
Jun 1, 2026	63.76	64.58	63.64	64.22	64.22	0.31%	366,537
May 29, 2026	62.80	64.02	62.00	64.02	64.02	1.91%	2,115,666
May 28, 2026	63.60	63.90	62.46	62.82	62.82	-2.24%	512,429
May 27, 2026	65.28	65.50	64.12	64.26	64.26	-1.53%	401,145
May 26, 2026	64.98	66.36	64.90	65.26	65.26	2.97%	870,302
May 22, 2026	64.68	65.40	61.00	63.38	63.38	-6.93%	1,732,382
May 21, 2026	67.80	68.28	67.18	68.10	68.10	0.44%	666,848
May 20, 2026	66.76	68.44	66.24	67.80	67.80	0.77%	521,828
May 19, 2026	68.08	68.70	67.28	67.28	67.28	-1.12%	347,399
May 18, 2026	67.44	68.60	67.04	68.04	68.04	0.38%	432,571
May 15, 2026	68.44	68.66	66.70	67.78	67.78	-0.24%	399,136
May 13, 2026	67.50	68.12	67.20	67.94	67.94	1.95%	582,411
May 12, 2026	66.80	67.90	65.94	66.64	66.64	-0.74%	474,141