Julius Bär Gruppe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	69.78	72.40	69.50	72.36	-	3.61%	236,119
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
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