Julius Bär Gruppe AG (FRA:JGE)
Germany
· Delayed Price · Currency is EUR 61.42
+1.22 (2.03%)
At close: Dec 5, 2025
Julius Bär Gruppe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.56 | 61.42 | 60.56 | 61.42 | 61.42 | 2.03% | - |
| Dec 4, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.27% | - |
| Dec 3, 2025 | 61.18 | 61.18 | 60.04 | 60.04 | 60.04 | -1.83% | - |
| Dec 2, 2025 | 60.92 | 61.16 | 60.92 | 61.16 | 61.16 | 0.53% | - |
| Dec 1, 2025 | 61.08 | 62.08 | 60.84 | 60.84 | 60.84 | -0.43% | 70 |
| Nov 28, 2025 | 61.66 | 61.66 | 61.10 | 61.10 | 61.10 | -1.07% | - |
| Nov 27, 2025 | 60.84 | 61.76 | 60.84 | 61.76 | 61.76 | 1.11% | - |
| Nov 26, 2025 | 60.74 | 61.08 | 60.74 | 61.08 | 61.08 | 1.06% | - |
| Nov 25, 2025 | 59.36 | 60.44 | 59.36 | 60.44 | 60.44 | 1.48% | - |
| Nov 24, 2025 | 64.50 | 64.50 | 59.56 | 59.56 | 59.56 | -4.55% | - |
| Nov 21, 2025 | 61.06 | 62.40 | 61.06 | 62.40 | 62.40 | 0.68% | - |
| Nov 20, 2025 | 60.68 | 61.98 | 60.68 | 61.98 | 61.98 | 1.01% | - |
| Nov 19, 2025 | 59.76 | 61.36 | 59.76 | 61.36 | 61.36 | 2.30% | - |
| Nov 18, 2025 | 60.86 | 60.86 | 59.98 | 59.98 | 59.98 | -3.10% | - |
| Nov 17, 2025 | 61.86 | 61.90 | 61.86 | 61.90 | 61.90 | 0.10% | - |
| Nov 14, 2025 | 63.66 | 63.66 | 61.84 | 61.84 | 61.84 | -2.77% | - |
| Nov 13, 2025 | 62.34 | 63.60 | 62.34 | 63.60 | 63.60 | 1.92% | - |
| Nov 12, 2025 | 61.92 | 62.40 | 61.92 | 62.40 | 62.40 | 0.78% | - |
| Nov 11, 2025 | 59.74 | 61.92 | 59.74 | 61.92 | 61.92 | 3.72% | - |
| Nov 10, 2025 | 57.84 | 59.70 | 57.84 | 59.70 | 59.70 | 3.11% | - |
| Nov 7, 2025 | 57.70 | 57.90 | 57.70 | 57.90 | 57.90 | 0.31% | - |
| Nov 6, 2025 | 57.74 | 57.74 | 57.72 | 57.72 | 57.72 | 0.73% | - |
| Nov 5, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 1.13% | - |
| Nov 4, 2025 | 57.90 | 57.90 | 56.66 | 56.66 | 56.66 | -2.14% | 2,520 |
| Nov 3, 2025 | 57.92 | 57.92 | 57.90 | 57.90 | 57.90 | - | - |
| Oct 31, 2025 | 57.74 | 57.90 | 57.74 | 57.90 | 57.90 | 0.28% | - |
| Oct 30, 2025 | 57.28 | 57.74 | 57.28 | 57.74 | 57.74 | 0.80% | - |
| Oct 29, 2025 | 56.84 | 57.28 | 56.84 | 57.28 | 57.28 | 0.85% | - |
| Oct 28, 2025 | 57.02 | 57.02 | 56.80 | 56.80 | 56.80 | -0.35% | - |
| Oct 27, 2025 | 57.10 | 57.10 | 57.00 | 57.00 | 57.00 | -0.28% | - |
| Oct 24, 2025 | 56.76 | 57.16 | 56.76 | 57.16 | 57.16 | 0.67% | - |
| Oct 23, 2025 | 56.32 | 56.78 | 56.32 | 56.78 | 56.78 | 0.75% | - |
| Oct 22, 2025 | 56.38 | 56.38 | 56.36 | 56.36 | 56.36 | 0.04% | - |
| Oct 21, 2025 | 57.04 | 57.04 | 56.34 | 56.34 | 56.34 | -1.23% | - |
| Oct 20, 2025 | 56.44 | 57.04 | 56.44 | 57.04 | 57.04 | 1.03% | - |
| Oct 17, 2025 | 57.06 | 57.06 | 56.46 | 56.46 | 56.46 | -2.72% | - |
| Oct 16, 2025 | 57.74 | 58.04 | 57.74 | 58.04 | 58.04 | 0.52% | - |
| Oct 15, 2025 | 57.06 | 57.74 | 57.06 | 57.74 | 57.74 | 1.19% | - |
| Oct 14, 2025 | 59.52 | 59.52 | 57.06 | 57.06 | 57.06 | -4.04% | - |
| Oct 13, 2025 | 59.88 | 59.88 | 59.46 | 59.46 | 59.46 | -0.73% | - |
| Oct 10, 2025 | 59.60 | 60.66 | 59.60 | 59.90 | 59.90 | 0.50% | 320 |
| Oct 9, 2025 | 59.62 | 59.62 | 59.60 | 59.60 | 59.60 | -0.03% | - |
| Oct 8, 2025 | 59.40 | 59.62 | 59.40 | 59.62 | 59.62 | 0.34% | - |
| Oct 7, 2025 | 59.30 | 59.42 | 59.30 | 59.42 | 59.42 | 0.27% | - |
| Oct 6, 2025 | 60.00 | 60.00 | 59.26 | 59.26 | 59.26 | 1.09% | 200 |
| Oct 3, 2025 | 58.70 | 58.70 | 58.62 | 58.62 | 58.62 | -0.17% | - |
| Oct 2, 2025 | 58.36 | 58.72 | 58.36 | 58.72 | 58.72 | 0.58% | - |
| Oct 1, 2025 | 58.34 | 58.38 | 58.34 | 58.38 | 58.38 | 0.10% | - |
| Sep 30, 2025 | 57.56 | 58.32 | 57.56 | 58.32 | 58.32 | 1.25% | - |
| Sep 29, 2025 | 56.98 | 57.60 | 56.98 | 57.60 | 57.60 | 1.05% | - |
| Sep 26, 2025 | 56.58 | 57.00 | 56.58 | 57.00 | 57.00 | 0.67% | - |
| Sep 25, 2025 | 57.32 | 57.32 | 56.62 | 56.62 | 56.62 | -3.08% | - |
| Sep 24, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - | - |
| Sep 23, 2025 | 57.76 | 58.42 | 57.76 | 58.42 | 58.42 | 1.14% | - |
| Sep 22, 2025 | 58.78 | 58.78 | 57.76 | 57.76 | 57.76 | -1.80% | - |
| Sep 19, 2025 | 58.60 | 58.98 | 58.60 | 58.82 | 58.82 | 0.41% | 30 |
| Sep 18, 2025 | 59.32 | 59.84 | 58.58 | 58.58 | 58.58 | -1.91% | 70 |
| Sep 17, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | -0.03% | - |
| Sep 16, 2025 | 61.30 | 61.30 | 59.74 | 59.74 | 59.74 | -2.51% | - |
| Sep 15, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.03% | - |
| Sep 12, 2025 | 61.62 | 61.62 | 61.26 | 61.26 | 61.26 | -0.62% | - |
| Sep 11, 2025 | 61.44 | 61.64 | 61.44 | 61.64 | 61.64 | 0.69% | - |
| Sep 10, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 0.07% | - |
| Sep 9, 2025 | 61.06 | 61.18 | 61.06 | 61.18 | 61.18 | 0.23% | - |
| Sep 8, 2025 | 60.56 | 61.04 | 60.56 | 61.04 | 61.04 | 0.69% | - |
| Sep 5, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -0.03% | - |
| Sep 4, 2025 | 60.08 | 60.64 | 60.08 | 60.64 | 60.64 | 0.97% | - |
| Sep 3, 2025 | 60.22 | 60.22 | 60.06 | 60.06 | 60.06 | -0.27% | - |
| Sep 2, 2025 | 60.74 | 60.74 | 60.22 | 60.22 | 60.22 | -0.89% | - |
| Sep 1, 2025 | 61.12 | 61.12 | 60.76 | 60.76 | 60.76 | -0.65% | - |
| Aug 29, 2025 | 62.22 | 62.22 | 61.16 | 61.16 | 61.16 | -1.67% | - |
| Aug 28, 2025 | 62.50 | 62.50 | 62.20 | 62.20 | 62.20 | -0.45% | - |
| Aug 27, 2025 | 62.36 | 62.48 | 62.36 | 62.48 | 62.48 | 0.16% | - |
| Aug 26, 2025 | 63.26 | 63.26 | 62.38 | 62.38 | 62.38 | -1.48% | - |
| Aug 25, 2025 | 62.94 | 63.32 | 62.94 | 63.32 | 63.32 | 0.48% | - |
| Aug 22, 2025 | 61.90 | 63.02 | 61.90 | 63.02 | 63.02 | 1.84% | 300 |
| Aug 21, 2025 | 61.84 | 61.88 | 61.84 | 61.88 | 61.88 | - | - |
| Aug 20, 2025 | 62.00 | 62.00 | 61.88 | 61.88 | 61.88 | -0.23% | - |
| Aug 19, 2025 | 60.66 | 62.02 | 60.66 | 62.02 | 62.02 | 2.31% | 84 |
| Aug 18, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - | - |
| Aug 15, 2025 | 60.08 | 60.62 | 60.08 | 60.62 | 60.62 | 0.90% | - |
| Aug 14, 2025 | 60.76 | 60.76 | 60.08 | 60.08 | 60.08 | -1.15% | - |
| Aug 13, 2025 | 60.94 | 60.94 | 60.78 | 60.78 | 60.78 | -0.33% | - |
| Aug 12, 2025 | 61.04 | 61.04 | 60.98 | 60.98 | 60.98 | -0.03% | - |
| Aug 11, 2025 | 60.48 | 61.00 | 60.48 | 61.00 | 61.00 | 0.86% | - |
| Aug 8, 2025 | 59.96 | 60.48 | 59.96 | 60.48 | 60.48 | 0.80% | - |
| Aug 7, 2025 | 58.38 | 60.00 | 58.38 | 60.00 | 60.00 | 2.85% | - |
| Aug 6, 2025 | 58.38 | 58.38 | 58.34 | 58.34 | 58.34 | -0.07% | - |
| Aug 5, 2025 | 57.70 | 58.38 | 57.70 | 58.38 | 58.38 | 1.14% | - |
| Aug 4, 2025 | 58.70 | 58.70 | 57.72 | 57.72 | 57.72 | -1.97% | - |
| Aug 1, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -0.24% | - |
| Jul 31, 2025 | 59.50 | 59.50 | 59.02 | 59.02 | 59.02 | -0.77% | - |
| Jul 30, 2025 | 58.90 | 59.48 | 58.90 | 59.48 | 59.48 | 0.98% | - |
| Jul 29, 2025 | 58.86 | 58.90 | 58.86 | 58.90 | 58.90 | 0.03% | - |
| Jul 28, 2025 | 59.74 | 60.10 | 58.88 | 58.88 | 58.88 | -1.57% | 168 |
| Jul 25, 2025 | 60.22 | 60.22 | 59.60 | 59.82 | 59.82 | -0.73% | - |
| Jul 24, 2025 | 59.54 | 60.26 | 59.54 | 60.26 | 60.26 | 0.13% | - |
| Jul 23, 2025 | 59.48 | 60.18 | 59.48 | 60.18 | 60.18 | 2.17% | - |
| Jul 22, 2025 | 60.06 | 60.06 | 58.90 | 58.90 | 58.90 | -1.90% | - |
| Jul 21, 2025 | 59.24 | 60.04 | 59.24 | 60.04 | 60.04 | 1.15% | - |