Skip to main content
logo
Julius Bär Gruppe AG (SWX:BAER)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
72.30
-1.20 (-1.63%)
Sep 18, 2026, 5:31 PM CET

Julius Bär Gruppe AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202673.2473.7472.3072.30--1.63%1,087,217
Sep 17, 202672.7874.0472.7673.5073.501.10%390,876
Sep 16, 202672.5873.6472.2272.7072.700.14%279,968
Sep 15, 202673.6073.6071.7072.6072.60-2.29%618,114
Sep 14, 202674.6075.4474.0274.3074.30-0.43%218,010
Sep 11, 202674.8875.4474.3874.6274.62-0.27%324,453
Sep 10, 202674.5075.4274.0674.8274.820.92%333,231
Sep 9, 202675.0475.2074.0674.1474.14-2.01%418,250
Sep 8, 202674.6875.8874.6275.6675.661.15%407,026
Sep 7, 202674.8874.9273.9474.8074.80-0.05%231,671
Sep 4, 202675.1675.4474.7474.8474.84-0.32%351,461
Sep 3, 202674.7475.1473.8075.0875.080.45%368,882
Sep 2, 202674.5075.1273.9474.7474.74-0.05%374,754
Sep 1, 202675.2475.3472.7674.7874.78-0.58%479,165
Aug 31, 202676.0076.2675.2275.2275.22-1.10%562,306
Aug 28, 202675.6876.8675.5876.0676.060.74%326,323
Aug 27, 202675.4275.7074.3275.5075.500.08%415,061
Aug 26, 202674.9275.6074.0875.4475.441.18%392,443
Aug 25, 202675.5475.7674.4674.5674.56-1.43%203,755
Aug 24, 202674.2675.6474.2675.6475.641.56%248,369
Aug 21, 202674.6475.0073.5874.4874.48-0.43%392,029
Aug 20, 202674.4075.1673.8674.8074.800.56%208,060
Aug 19, 202675.2075.5474.0074.3874.38-1.14%385,828
Aug 18, 202675.4275.7674.9675.2475.24-0.74%228,211
Aug 17, 202675.5676.2475.3675.8075.80-227,381
Aug 14, 202675.3275.8075.0275.8075.801.12%253,749
Aug 13, 202675.4476.2674.9674.9674.96-0.16%301,518
Aug 12, 202675.5075.7075.0875.0875.08-0.74%274,254
Aug 11, 202675.3475.9274.9875.6475.640.29%285,453
Aug 10, 202675.0075.4274.4875.4275.420.35%273,066
Aug 7, 202673.6675.8873.6075.1675.161.35%609,145
Aug 6, 202674.2874.6873.9674.1674.160.19%341,669
Aug 5, 202673.4274.3072.5874.0274.021.34%606,476
Aug 4, 202672.1473.0471.7073.0473.041.76%555,519
Aug 3, 202671.3671.8070.6871.7871.781.27%335,855
Jul 31, 202671.6072.2870.8270.8870.88-0.56%582,791
Jul 30, 202670.2671.5670.0671.2871.281.68%513,607
Jul 29, 202670.7471.3270.0270.1070.10-0.68%361,023
Jul 28, 202670.8071.0069.6670.5870.580.06%352,674
Jul 27, 202671.0071.0870.1870.5470.54-0.03%333,179
Jul 24, 202668.8070.7268.7670.5670.562.47%413,056
Jul 23, 202669.8269.8668.2068.8668.86-1.68%584,981
Jul 22, 202670.6270.6869.2070.0470.04-1.07%566,139
Jul 21, 202672.7872.8869.7870.8070.80-3.96%888,776
Jul 20, 202673.5273.7672.7073.7273.720.57%544,660
Jul 17, 202674.4074.7072.7673.3073.30-1.95%484,680
Jul 16, 202674.9075.3873.8474.7674.76-0.37%520,363
Jul 15, 202674.7275.4274.1275.0475.040.43%380,717
Jul 14, 202673.3075.0073.1874.7274.722.24%374,807
Jul 13, 202672.4673.2272.2673.0873.080.44%287,545