Julius Bär Gruppe AG (VIE:BAER)
Austria · Delayed Price · Currency is EUR 80.90
+1.12 (1.40%)
At close: Aug 7, 2026
VIE:BAER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 78.52 | 78.52 | 77.38 | 77.90 | 77.90 | -0.61% | - |
| Jul 8, 2026 | 79.76 | 79.76 | 78.38 | 78.38 | 78.38 | -2.29% | 402 |
| Jul 7, 2026 | 80.94 | 80.94 | 80.22 | 80.22 | 80.22 | -0.67% | - |
| Jul 6, 2026 | 80.30 | 80.90 | 80.14 | 80.76 | 80.76 | 1.79% | 268 |
| Jul 3, 2026 | 78.08 | 79.34 | 78.08 | 79.34 | 79.34 | 1.17% | - |
| Jul 2, 2026 | 75.82 | 78.42 | 75.82 | 78.42 | 78.42 | 3.24% | - |
| Jul 1, 2026 | 75.64 | 75.96 | 75.40 | 75.96 | 75.96 | 0.45% | - |
| Jun 30, 2026 | 75.42 | 75.62 | 74.96 | 75.62 | 75.62 | 1.02% | - |
| Jun 29, 2026 | 73.92 | 74.90 | 73.92 | 74.86 | 74.86 | 1.33% | 139 |
| Jun 26, 2026 | 74.02 | 74.02 | 73.40 | 73.88 | 73.88 | -0.27% | - |
| Jun 25, 2026 | 71.32 | 74.08 | 71.32 | 74.08 | 74.08 | 4.10% | - |
| Jun 24, 2026 | 71.30 | 71.40 | 71.16 | 71.16 | 71.16 | -0.84% | - |
| Jun 23, 2026 | 71.22 | 71.76 | 71.22 | 71.76 | 71.76 | 0.56% | - |
| Jun 22, 2026 | 70.48 | 71.64 | 70.48 | 71.36 | 71.36 | 1.08% | - |
| Jun 19, 2026 | 70.02 | 70.60 | 70.02 | 70.60 | 70.60 | -2.00% | - |
| Jun 18, 2026 | 71.84 | 72.04 | 71.10 | 72.04 | 72.04 | 0.61% | - |
| Jun 17, 2026 | 71.42 | 71.64 | 71.40 | 71.60 | 71.60 | -0.31% | - |
| Jun 16, 2026 | 71.96 | 72.52 | 71.70 | 71.82 | 71.82 | 0.11% | - |
| Jun 15, 2026 | 71.98 | 72.08 | 71.74 | 71.74 | 71.74 | 1.73% | - |
| Jun 12, 2026 | 70.40 | 71.18 | 70.40 | 70.52 | 70.52 | 2.08% | 640 |
| Jun 11, 2026 | 69.22 | 69.56 | 69.06 | 69.08 | 69.08 | 0.14% | 160 |
| Jun 10, 2026 | 70.12 | 70.12 | 68.70 | 68.98 | 68.98 | -1.77% | - |
| Jun 9, 2026 | 71.40 | 71.84 | 70.22 | 70.22 | 70.22 | -1.18% | - |
| Jun 8, 2026 | 70.62 | 71.20 | 70.52 | 71.06 | 71.06 | -0.84% | - |
| Jun 5, 2026 | 71.82 | 72.32 | 71.66 | 71.66 | 71.66 | 0.39% | - |
| Jun 4, 2026 | 70.94 | 71.38 | 70.06 | 71.38 | 71.38 | 1.31% | - |
| Jun 3, 2026 | 71.06 | 71.06 | 70.44 | 70.46 | 70.46 | -1.73% | - |
| Jun 2, 2026 | 71.30 | 71.76 | 71.12 | 71.70 | 71.70 | 1.93% | - |
| Jun 1, 2026 | 70.24 | 70.58 | 69.70 | 70.34 | 70.34 | 0.20% | 320 |