Julius Bär Gruppe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	66.94	67.70	66.82	67.14	67.14	0.75%	387,409
May 8, 2026	65.34	66.76	65.34	66.64	66.64	1.25%	255,767
May 7, 2026	66.48	66.90	65.82	65.82	65.82	-0.30%	313,100
May 6, 2026	64.50	66.92	64.48	66.02	66.02	3.38%	692,349
May 5, 2026	63.74	64.10	63.34	63.86	63.86	0.16%	368,896
May 4, 2026	64.48	64.58	63.54	63.76	63.76	-0.53%	271,630
Apr 30, 2026	61.92	64.22	61.82	64.10	64.10	2.23%	399,960
Apr 29, 2026	61.82	64.20	61.82	62.70	62.70	1.92%	684,887
Apr 28, 2026	61.54	61.74	60.80	61.52	61.52	-0.06%	846,196
Apr 27, 2026	61.60	61.94	61.26	61.56	61.56	-0.52%	502,291
Apr 24, 2026	61.38	62.06	60.94	61.88	61.88	-0.55%	261,528
Apr 23, 2026	62.90	63.10	61.82	62.22	62.22	-1.58%	703,441
Apr 22, 2026	63.66	63.94	63.06	63.22	63.22	-0.57%	274,831
Apr 21, 2026	63.70	64.34	63.32	63.58	63.58	-	287,550
Apr 20, 2026	62.74	63.80	62.48	63.58	63.58	0.89%	465,231
Apr 17, 2026	61.94	63.26	61.64	63.02	63.02	1.84%	439,408
Apr 16, 2026	62.28	62.80	61.88	61.88	61.88	-0.19%	371,146
Apr 15, 2026	61.16	62.00	61.14	62.00	62.00	0.98%	329,697
Apr 14, 2026	61.32	61.54	60.78	61.40	61.40	0.92%	501,589
Apr 13, 2026	59.68	60.84	58.84	60.84	60.84	1.94%	563,744
Apr 10, 2026	62.00	63.70	61.68	62.28	59.68	1.24%	741,630
Apr 9, 2026	61.44	61.54	60.74	61.52	58.95	0.07%	381,853
Apr 8, 2026	61.32	62.54	61.06	61.48	58.91	5.17%	515,105
Apr 7, 2026	60.00	60.40	58.46	58.46	56.02	-2.14%	570,058
Apr 2, 2026	59.14	59.90	58.70	59.74	57.25	-0.73%	356,683
Apr 1, 2026	60.00	60.58	59.58	60.18	57.67	3.47%	462,833
Mar 31, 2026	57.88	58.54	57.68	58.16	55.73	0.80%	668,097
Mar 30, 2026	57.22	57.92	56.84	57.70	55.29	0.56%	384,242
Mar 27, 2026	58.28	58.28	56.98	57.38	54.98	-1.21%	344,754
Mar 26, 2026	58.16	58.32	57.34	58.08	55.66	-0.89%	488,728
Mar 25, 2026	58.20	59.18	58.02	58.60	56.15	2.23%	601,622
Mar 24, 2026	57.06	57.50	56.22	57.32	54.93	0.70%	539,332
Mar 23, 2026	54.80	57.88	54.30	56.92	54.54	2.34%	836,623
Mar 20, 2026	57.22	57.44	55.32	55.62	53.30	-1.70%	1,291,761
Mar 19, 2026	58.20	58.32	56.58	56.58	54.22	-4.07%	853,126
Mar 18, 2026	60.00	60.30	58.74	58.98	56.52	-0.57%	676,216
Mar 17, 2026	58.94	59.90	58.32	59.32	56.84	0.20%	468,773
Mar 16, 2026	59.14	59.66	58.60	59.20	56.73	-0.34%	325,813
Mar 13, 2026	60.06	60.14	58.94	59.40	56.92	-2.17%	737,167
Mar 12, 2026	61.08	61.72	60.50	60.72	58.19	-0.65%	719,808
Mar 11, 2026	61.60	61.78	60.76	61.12	58.57	-1.80%	369,548
Mar 10, 2026	63.02	63.64	62.18	62.24	59.64	1.17%	376,443