Julius Bär Gruppe AG (SWX:BAER)
Switzerland · Delayed Price · Currency is CHF 75.22
-0.84 (-1.10%)
Aug 31, 2026, 5:31 PM CET
Julius Bär Gruppe AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 71.60 | 72.28 | 70.82 | 70.88 | 70.88 | -0.56% | 582,791 |
| Jul 30, 2026 | 70.26 | 71.56 | 70.06 | 71.28 | 71.28 | 1.68% | 513,607 |
| Jul 29, 2026 | 70.74 | 71.32 | 70.02 | 70.10 | 70.10 | -0.68% | 361,023 |
| Jul 28, 2026 | 70.80 | 71.00 | 69.66 | 70.58 | 70.58 | 0.06% | 352,674 |
| Jul 27, 2026 | 71.00 | 71.08 | 70.18 | 70.54 | 70.54 | -0.03% | 333,179 |
| Jul 24, 2026 | 68.80 | 70.72 | 68.76 | 70.56 | 70.56 | 2.47% | 413,056 |
| Jul 23, 2026 | 69.82 | 69.86 | 68.20 | 68.86 | 68.86 | -1.68% | 584,981 |
| Jul 22, 2026 | 70.62 | 70.68 | 69.20 | 70.04 | 70.04 | -1.07% | 566,139 |
| 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 |