Julius Bär Gruppe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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