Julius Bär Gruppe AG (SWX:BAER)
Switzerland · Delayed Price · Currency is CHF 70.84
+0.48 (0.68%)
Oct 9, 2026, 5:30 PM CET
Julius Bär Gruppe AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 70.86 | 71.40 | 70.40 | 70.84 | 70.84 | 0.68% | 485,594 |
| Oct 8, 2026 | 69.40 | 70.82 | 69.08 | 70.36 | 70.36 | 0.40% | 471,854 |
| Oct 7, 2026 | 71.84 | 71.84 | 69.22 | 70.08 | 70.08 | -3.92% | 692,612 |
| Oct 6, 2026 | 73.60 | 74.22 | 72.80 | 72.94 | 72.94 | -1.00% | 384,357 |
| Oct 5, 2026 | 72.94 | 74.40 | 72.70 | 73.68 | 73.68 | 1.43% | 585,235 |
| Oct 2, 2026 | 71.84 | 73.68 | 71.38 | 72.64 | 72.64 | 1.99% | 893,641 |
| Oct 1, 2026 | 73.44 | 73.70 | 71.00 | 71.22 | 71.22 | -4.12% | 596,308 |
| Sep 30, 2026 | 77.74 | 78.22 | 74.28 | 74.28 | 74.28 | -3.23% | 888,361 |
| Sep 29, 2026 | 76.00 | 78.20 | 76.00 | 76.76 | 76.76 | 7.21% | 1,253,352 |
| Sep 28, 2026 | 71.60 | 71.82 | 71.02 | 71.60 | 71.60 | 0.51% | 306,788 |
| Sep 25, 2026 | 70.56 | 71.54 | 70.12 | 71.24 | 71.24 | 1.66% | 371,461 |
| Sep 24, 2026 | 70.34 | 70.56 | 69.34 | 70.08 | 70.08 | -1.55% | 479,173 |
| Sep 23, 2026 | 72.22 | 72.28 | 70.58 | 71.18 | 71.18 | -0.75% | 355,796 |
| Sep 22, 2026 | 72.44 | 73.72 | 71.34 | 71.72 | 71.72 | -0.80% | 574,893 |
| Sep 21, 2026 | 72.64 | 73.76 | 72.30 | 72.30 | 72.30 | - | 464,181 |
| Sep 18, 2026 | 73.24 | 73.74 | 72.30 | 72.30 | 72.30 | -1.63% | 1,086,963 |
| Sep 17, 2026 | 72.78 | 74.04 | 72.76 | 73.50 | 73.50 | 1.10% | 390,876 |
| Sep 16, 2026 | 72.58 | 73.64 | 72.22 | 72.70 | 72.70 | 0.14% | 279,968 |
| Sep 15, 2026 | 73.60 | 73.60 | 71.70 | 72.60 | 72.60 | -2.29% | 618,114 |
| Sep 14, 2026 | 74.60 | 75.44 | 74.02 | 74.30 | 74.30 | -0.43% | 218,010 |
| Sep 11, 2026 | 74.88 | 75.44 | 74.38 | 74.62 | 74.62 | -0.27% | 324,453 |
| Sep 10, 2026 | 74.50 | 75.42 | 74.06 | 74.82 | 74.82 | 0.92% | 333,231 |
| Sep 9, 2026 | 75.04 | 75.20 | 74.06 | 74.14 | 74.14 | -2.01% | 418,250 |
| Sep 8, 2026 | 74.68 | 75.88 | 74.62 | 75.66 | 75.66 | 1.15% | 407,026 |
| Sep 7, 2026 | 74.88 | 74.92 | 73.94 | 74.80 | 74.80 | -0.05% | 231,671 |
| Sep 4, 2026 | 75.16 | 75.44 | 74.74 | 74.84 | 74.84 | -0.32% | 351,461 |
| Sep 3, 2026 | 74.74 | 75.14 | 73.80 | 75.08 | 75.08 | 0.45% | 368,882 |
| Sep 2, 2026 | 74.50 | 75.12 | 73.94 | 74.74 | 74.74 | -0.05% | 374,754 |
| Sep 1, 2026 | 75.24 | 75.34 | 72.76 | 74.78 | 74.78 | -0.58% | 479,165 |
| Aug 31, 2026 | 76.00 | 76.26 | 75.22 | 75.22 | 75.22 | -1.10% | 562,306 |
| Aug 28, 2026 | 75.68 | 76.86 | 75.58 | 76.06 | 76.06 | 0.74% | 326,323 |
| Aug 27, 2026 | 75.42 | 75.70 | 74.32 | 75.50 | 75.50 | 0.08% | 415,061 |
| Aug 26, 2026 | 74.92 | 75.60 | 74.08 | 75.44 | 75.44 | 1.18% | 392,443 |
| Aug 25, 2026 | 75.54 | 75.76 | 74.46 | 74.56 | 74.56 | -1.43% | 203,755 |
| Aug 24, 2026 | 74.26 | 75.64 | 74.26 | 75.64 | 75.64 | 1.56% | 248,369 |
| Aug 21, 2026 | 74.64 | 75.00 | 73.58 | 74.48 | 74.48 | -0.43% | 392,029 |
| Aug 20, 2026 | 74.40 | 75.16 | 73.86 | 74.80 | 74.80 | 0.56% | 208,060 |
| Aug 19, 2026 | 75.20 | 75.54 | 74.00 | 74.38 | 74.38 | -1.14% | 385,828 |
| Aug 18, 2026 | 75.42 | 75.76 | 74.96 | 75.24 | 75.24 | -0.74% | 228,211 |
| Aug 17, 2026 | 75.56 | 76.24 | 75.36 | 75.80 | 75.80 | - | 227,381 |
| Aug 14, 2026 | 75.32 | 75.80 | 75.02 | 75.80 | 75.80 | 1.12% | 253,749 |
| Aug 13, 2026 | 75.44 | 76.26 | 74.96 | 74.96 | 74.96 | -0.16% | 301,518 |
| Aug 12, 2026 | 75.50 | 75.70 | 75.08 | 75.08 | 75.08 | -0.74% | 274,254 |
| Aug 11, 2026 | 75.34 | 75.92 | 74.98 | 75.64 | 75.64 | 0.29% | 285,453 |
| Aug 10, 2026 | 75.00 | 75.42 | 74.48 | 75.42 | 75.42 | 0.35% | 273,066 |
| Aug 7, 2026 | 73.66 | 75.88 | 73.60 | 75.16 | 75.16 | 1.35% | 609,145 |
| Aug 6, 2026 | 74.28 | 74.68 | 73.96 | 74.16 | 74.16 | 0.19% | 341,669 |
| Aug 5, 2026 | 73.42 | 74.30 | 72.58 | 74.02 | 74.02 | 1.34% | 606,476 |
| Aug 4, 2026 | 72.14 | 73.04 | 71.70 | 73.04 | 73.04 | 1.76% | 555,519 |
| Aug 3, 2026 | 71.36 | 71.80 | 70.68 | 71.78 | 71.78 | 1.27% | 335,855 |