Julius Bär Gruppe AG (VIE:BAER)
Austria · Delayed Price · Currency is EUR 76.68
-1.00 (-1.29%)
At close: Sep 18, 2026
VIE:BAER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 77.26 | 77.68 | 77.26 | 77.68 | 77.68 | 0.78% | - |
| Sep 16, 2026 | 77.38 | 77.64 | 77.08 | 77.08 | 77.08 | -0.72% | - |
| Sep 15, 2026 | 76.48 | 77.64 | 76.48 | 77.64 | 77.64 | -2.14% | - |
| Sep 14, 2026 | 78.90 | 79.34 | 78.90 | 79.34 | 79.34 | 0.05% | - |
| Sep 11, 2026 | 79.42 | 79.42 | 79.16 | 79.30 | 79.30 | 0.48% | - |
| Sep 10, 2026 | 79.30 | 79.30 | 78.86 | 78.92 | 78.92 | -0.45% | - |
| Sep 9, 2026 | 79.80 | 79.80 | 79.08 | 79.28 | 79.28 | -1.12% | - |
| Sep 8, 2026 | 80.08 | 80.18 | 79.38 | 80.18 | 80.18 | 0.78% | - |
| Sep 7, 2026 | 79.44 | 79.56 | 78.96 | 79.56 | 79.56 | -0.38% | - |
| Sep 4, 2026 | 79.82 | 80.00 | 79.82 | 79.86 | 79.86 | 0.38% | - |
| Sep 3, 2026 | 79.18 | 79.56 | 79.18 | 79.56 | 79.56 | 0.84% | - |
| Sep 2, 2026 | 79.56 | 79.56 | 78.48 | 78.90 | 78.90 | -0.05% | 4 |
| Sep 1, 2026 | 79.52 | 79.52 | 78.08 | 78.94 | 78.94 | -2.40% | - |
| Aug 31, 2026 | 81.28 | 81.28 | 80.74 | 80.88 | 80.88 | -0.76% | - |
| Aug 28, 2026 | 80.96 | 81.50 | 80.96 | 81.50 | 81.50 | 1.29% | - |
| Aug 27, 2026 | 80.28 | 80.46 | 79.18 | 80.46 | 80.46 | 0.47% | - |
| Aug 26, 2026 | 79.94 | 80.08 | 79.82 | 80.08 | 80.08 | 0.07% | - |
| Aug 25, 2026 | 80.76 | 80.76 | 80.02 | 80.02 | 80.02 | -0.35% | - |
| Aug 24, 2026 | 79.98 | 80.30 | 79.98 | 80.30 | 80.30 | 1.62% | 1 |
| Aug 21, 2026 | 80.20 | 80.20 | 78.84 | 79.02 | 79.02 | -1.72% | - |
| Aug 20, 2026 | 79.54 | 80.40 | 79.20 | 80.40 | 80.40 | 0.30% | - |
| Aug 19, 2026 | 80.18 | 80.18 | 79.56 | 80.16 | 80.16 | -0.30% | - |
| Aug 18, 2026 | 80.42 | 80.52 | 80.36 | 80.40 | 80.40 | -0.69% | - |
| Aug 17, 2026 | 80.52 | 81.10 | 80.52 | 80.96 | 80.96 | 0.75% | - |
| Aug 14, 2026 | 80.06 | 80.40 | 80.06 | 80.36 | 80.36 | 0.05% | 334 |
| Aug 13, 2026 | 80.44 | 80.80 | 80.32 | 80.32 | 80.32 | -0.45% | - |
| Aug 12, 2026 | 80.68 | 80.74 | 80.52 | 80.68 | 80.68 | -0.05% | - |
| Aug 11, 2026 | 80.68 | 80.72 | 80.14 | 80.72 | 80.72 | 1.18% | - |
| Aug 10, 2026 | 80.28 | 80.28 | 79.78 | 79.78 | 79.78 | -1.38% | - |
| Aug 7, 2026 | 79.28 | 80.90 | 79.28 | 80.90 | 80.90 | 1.40% | - |
| Aug 6, 2026 | 79.48 | 79.78 | 79.48 | 79.78 | 79.78 | 0.53% | - |
| Aug 5, 2026 | 79.24 | 79.36 | 77.82 | 79.36 | 79.36 | 1.74% | - |
| Aug 4, 2026 | 77.60 | 78.00 | 77.04 | 78.00 | 78.00 | 1.72% | - |
| Aug 3, 2026 | 76.72 | 76.72 | 76.18 | 76.68 | 76.68 | 0.26% | - |
| Jul 31, 2026 | 77.28 | 77.38 | 76.46 | 76.48 | 76.48 | -0.18% | - |
| Jul 30, 2026 | 76.16 | 76.62 | 76.16 | 76.62 | 76.62 | 1.06% | - |
| Jul 29, 2026 | 76.06 | 76.06 | 75.52 | 75.82 | 75.82 | 0.08% | - |
| Jul 28, 2026 | 75.68 | 76.08 | 75.36 | 75.76 | 75.76 | 0.19% | - |
| Jul 27, 2026 | 76.34 | 76.34 | 75.62 | 75.62 | 75.62 | -0.18% | - |
| Jul 24, 2026 | 75.82 | 75.84 | 75.62 | 75.76 | 75.76 | 1.99% | - |
| Jul 23, 2026 | 74.88 | 74.88 | 73.74 | 74.28 | 74.28 | -1.75% | - |
| Jul 22, 2026 | 75.62 | 75.94 | 75.60 | 75.60 | 75.60 | -1.12% | - |
| Jul 21, 2026 | 77.32 | 77.32 | 76.00 | 76.46 | 76.46 | -3.29% | 688 |
| Jul 20, 2026 | 79.32 | 79.82 | 79.06 | 79.06 | 79.06 | -0.50% | 134 |
| Jul 17, 2026 | 79.80 | 79.82 | 78.98 | 79.46 | 79.46 | -1.97% | - |
| Jul 16, 2026 | 81.46 | 81.46 | 80.26 | 81.06 | 81.06 | -0.27% | - |
| Jul 15, 2026 | 80.70 | 81.28 | 80.32 | 81.28 | 81.28 | 0.64% | - |
| Jul 14, 2026 | 79.32 | 80.76 | 79.20 | 80.76 | 80.76 | 2.62% | - |
| Jul 13, 2026 | 78.96 | 79.02 | 78.70 | 78.70 | 78.70 | -0.58% | - |
| Jul 10, 2026 | 78.20 | 79.40 | 77.94 | 79.16 | 79.16 | 1.62% | 134 |