Julius Bär Gruppe AG (SWX:BAER)
Switzerland · Delayed Price · Currency is CHF 64.10
+1.40 (2.23%)
Apr 30, 2026, 5:31 PM CET
Julius Bär Gruppe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 272,597 |
| 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 | -2.31% | 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 |
| Mar 9, 2026 | 60.16 | 61.52 | 60.10 | 61.52 | 58.95 | -2.23% | 654,525 |
| Mar 6, 2026 | 63.90 | 64.02 | 61.94 | 62.92 | 60.29 | -1.01% | 484,471 |
| Mar 5, 2026 | 63.98 | 64.88 | 63.52 | 63.56 | 60.91 | -0.63% | 388,278 |
| Mar 4, 2026 | 62.86 | 64.34 | 62.14 | 63.96 | 61.29 | 1.81% | 359,152 |
| Mar 3, 2026 | 63.46 | 63.54 | 61.04 | 62.82 | 60.20 | -2.51% | 694,650 |
| Mar 2, 2026 | 63.16 | 64.44 | 62.94 | 64.44 | 61.75 | -1.77% | 760,995 |
| Feb 27, 2026 | 65.84 | 66.22 | 64.96 | 65.60 | 62.86 | -0.27% | 484,962 |
| Feb 26, 2026 | 64.84 | 65.96 | 64.64 | 65.78 | 63.03 | 1.20% | 389,623 |
| Feb 25, 2026 | 64.32 | 65.00 | 64.14 | 65.00 | 62.29 | 1.37% | 358,413 |
| Feb 24, 2026 | 64.54 | 64.78 | 63.76 | 64.12 | 61.44 | -0.65% | 531,616 |
| Feb 23, 2026 | 65.80 | 66.20 | 64.14 | 64.54 | 61.85 | -2.12% | 478,138 |
| Feb 20, 2026 | 65.80 | 66.56 | 65.46 | 65.94 | 63.19 | 0.73% | 279,687 |
| Feb 19, 2026 | 66.14 | 66.30 | 65.02 | 65.46 | 62.73 | -0.82% | 523,629 |
| Feb 18, 2026 | 64.50 | 66.04 | 64.42 | 66.00 | 63.24 | 2.64% | 539,069 |
| Feb 17, 2026 | 63.84 | 64.46 | 63.28 | 64.30 | 61.62 | -0.25% | 414,177 |