Julius Bär Gruppe AG (SWX:BAER)
Switzerland
· Delayed Price · Currency is CHF 62.92
-0.64 (-1.01%)
At close: Mar 6, 2026
Julius Bär Gruppe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.90 | 64.02 | 61.94 | 62.92 | 62.92 | -1.01% | 484,471 |
| Mar 5, 2026 | 63.98 | 64.88 | 63.52 | 63.56 | 63.56 | -0.63% | 388,278 |
| Mar 4, 2026 | 62.86 | 64.34 | 62.14 | 63.96 | 63.96 | 1.81% | 359,152 |
| Mar 3, 2026 | 63.46 | 63.54 | 61.04 | 62.82 | 62.82 | -2.51% | 694,650 |
| Mar 2, 2026 | 63.16 | 64.44 | 62.94 | 64.44 | 64.44 | -1.77% | 760,995 |
| Feb 27, 2026 | 65.84 | 66.22 | 64.96 | 65.60 | 65.60 | -0.27% | 484,962 |
| Feb 26, 2026 | 64.84 | 65.96 | 64.64 | 65.78 | 65.78 | 1.20% | 389,623 |
| Feb 25, 2026 | 64.32 | 65.00 | 64.14 | 65.00 | 65.00 | 1.37% | 356,724 |
| Feb 24, 2026 | 64.54 | 64.78 | 63.76 | 64.12 | 64.12 | -0.65% | 531,616 |
| Feb 23, 2026 | 65.80 | 66.20 | 64.14 | 64.54 | 64.54 | -2.12% | 454,828 |
| Feb 20, 2026 | 65.80 | 66.56 | 65.46 | 65.94 | 65.94 | 0.73% | 279,687 |
| Feb 19, 2026 | 66.14 | 66.30 | 65.02 | 65.46 | 65.46 | -0.82% | 523,629 |
| Feb 18, 2026 | 64.50 | 66.04 | 64.42 | 66.00 | 66.00 | 2.64% | 539,069 |
| Feb 17, 2026 | 63.84 | 64.46 | 63.28 | 64.30 | 64.30 | -0.25% | 414,177 |
| Feb 16, 2026 | 64.36 | 65.00 | 64.12 | 64.46 | 64.46 | 0.81% | 273,834 |
| Feb 13, 2026 | 63.44 | 64.06 | 63.22 | 63.94 | 63.94 | 0.79% | 705,150 |
| Feb 12, 2026 | 64.24 | 65.14 | 63.44 | 63.44 | 63.44 | -0.47% | 588,695 |
| Feb 11, 2026 | 65.82 | 65.82 | 62.68 | 63.74 | 63.74 | -3.10% | 983,859 |
| Feb 10, 2026 | 68.02 | 68.10 | 65.78 | 65.78 | 65.78 | -3.04% | 599,641 |
| Feb 9, 2026 | 67.30 | 67.98 | 66.82 | 67.84 | 67.84 | 1.53% | 292,360 |
| Feb 6, 2026 | 66.30 | 67.44 | 65.52 | 66.82 | 66.82 | 0.48% | 525,364 |
| Feb 5, 2026 | 67.80 | 68.16 | 66.20 | 66.50 | 66.50 | -1.22% | 484,351 |
| Feb 4, 2026 | 67.76 | 68.24 | 66.00 | 67.32 | 67.32 | 0.09% | 798,522 |
| Feb 3, 2026 | 68.00 | 68.60 | 66.10 | 67.26 | 67.26 | 2.94% | 857,917 |
| Feb 2, 2026 | 63.88 | 65.34 | 61.42 | 65.34 | 65.34 | 1.11% | 1,097,152 |
| Jan 30, 2026 | 64.20 | 65.22 | 63.94 | 64.62 | 64.62 | 0.84% | 639,816 |
| Jan 29, 2026 | 64.66 | 64.78 | 63.60 | 64.08 | 64.08 | -0.28% | 579,023 |
| Jan 28, 2026 | 67.30 | 67.38 | 64.06 | 64.26 | 64.26 | -4.35% | 724,272 |
| Jan 27, 2026 | 66.38 | 67.84 | 66.10 | 67.18 | 67.18 | 1.60% | 343,433 |
| Jan 26, 2026 | 67.20 | 67.50 | 66.12 | 66.12 | 66.12 | -1.67% | 382,759 |
| Jan 23, 2026 | 67.20 | 67.44 | 66.88 | 67.24 | 67.24 | -0.21% | 431,127 |
| Jan 22, 2026 | 67.48 | 67.88 | 67.20 | 67.38 | 67.38 | 1.84% | 424,009 |
| Jan 21, 2026 | 65.90 | 66.16 | 64.78 | 66.16 | 66.16 | 0.03% | 475,317 |
| Jan 20, 2026 | 66.36 | 66.36 | 65.18 | 66.14 | 66.14 | -0.93% | 448,555 |
| Jan 19, 2026 | 66.72 | 68.16 | 64.72 | 66.76 | 66.76 | -1.79% | 326,224 |
| Jan 16, 2026 | 67.80 | 68.06 | 67.40 | 67.98 | 67.98 | 0.53% | 283,458 |
| Jan 15, 2026 | 67.50 | 67.86 | 66.66 | 67.62 | 67.62 | 0.68% | 492,992 |
| Jan 14, 2026 | 67.00 | 67.68 | 66.38 | 67.16 | 67.16 | 0.57% | 622,508 |
| Jan 13, 2026 | 65.16 | 67.20 | 65.16 | 66.78 | 66.78 | 2.77% | 704,771 |
| Jan 12, 2026 | 65.08 | 65.08 | 64.00 | 64.98 | 64.98 | -0.15% | 270,979 |
| Jan 9, 2026 | 65.06 | 65.50 | 64.00 | 65.08 | 65.08 | 0.15% | 406,460 |
| Jan 8, 2026 | 64.44 | 64.98 | 63.54 | 64.98 | 64.98 | -0.58% | 748,981 |
| Jan 7, 2026 | 64.98 | 65.36 | 64.66 | 65.36 | 65.36 | 0.96% | 652,946 |
| Jan 6, 2026 | 66.04 | 66.08 | 64.28 | 64.74 | 64.74 | -1.58% | 418,554 |
| Jan 5, 2026 | 62.80 | 65.78 | 62.76 | 65.78 | 65.78 | 5.42% | 895,571 |
| Dec 30, 2025 | 62.00 | 62.56 | 62.00 | 62.40 | 62.40 | 0.45% | 235,729 |
| Dec 29, 2025 | 62.76 | 62.92 | 62.04 | 62.12 | 62.12 | -1.02% | 415,893 |
| Dec 23, 2025 | 62.56 | 62.98 | 62.44 | 62.76 | 62.76 | 0.10% | 295,761 |
| Dec 22, 2025 | 62.30 | 62.70 | 62.14 | 62.70 | 62.70 | 0.35% | 325,244 |
| Dec 19, 2025 | 62.00 | 62.48 | 61.84 | 62.48 | 62.48 | 0.90% | 662,722 |
| Dec 18, 2025 | 60.28 | 61.92 | 60.04 | 61.92 | 61.92 | 2.52% | 551,753 |
| Dec 17, 2025 | 60.28 | 60.86 | 60.22 | 60.40 | 60.40 | 0.30% | 410,893 |
| Dec 16, 2025 | 60.00 | 61.04 | 59.80 | 60.22 | 60.22 | -0.95% | 577,832 |
| Dec 15, 2025 | 60.50 | 60.94 | 60.30 | 60.80 | 60.80 | 0.76% | 376,211 |
| Dec 12, 2025 | 61.00 | 61.84 | 60.24 | 60.34 | 60.34 | -0.03% | 629,792 |
| Dec 11, 2025 | 59.08 | 60.86 | 58.90 | 60.36 | 60.36 | 1.99% | 685,783 |
| Dec 10, 2025 | 59.36 | 59.58 | 58.78 | 59.18 | 59.18 | -0.44% | 356,663 |
| Dec 9, 2025 | 58.52 | 59.44 | 58.38 | 59.44 | 59.44 | 1.78% | 496,872 |
| Dec 8, 2025 | 58.04 | 58.58 | 57.92 | 58.40 | 58.40 | 0.72% | 366,114 |
| Dec 5, 2025 | 57.18 | 58.52 | 56.98 | 57.98 | 57.98 | 1.43% | 513,302 |
| Dec 4, 2025 | 56.80 | 57.30 | 56.68 | 57.16 | 57.16 | 1.20% | 382,932 |
| Dec 3, 2025 | 57.42 | 57.42 | 56.34 | 56.48 | 56.48 | -1.84% | 380,435 |
| Dec 2, 2025 | 57.44 | 57.96 | 57.22 | 57.54 | 57.54 | 0.28% | 415,042 |
| Dec 1, 2025 | 57.20 | 57.38 | 56.60 | 57.38 | 57.38 | -0.03% | 362,171 |
| Nov 28, 2025 | 58.00 | 58.34 | 57.28 | 57.40 | 57.40 | -1.20% | 425,436 |
| Nov 27, 2025 | 57.56 | 58.38 | 57.00 | 58.10 | 58.10 | 1.22% | 368,418 |
| Nov 26, 2025 | 57.36 | 57.62 | 56.78 | 57.40 | 57.40 | 0.84% | 543,023 |
| Nov 25, 2025 | 56.70 | 57.44 | 55.66 | 56.92 | 56.92 | 1.79% | 888,562 |
| Nov 24, 2025 | 58.50 | 58.96 | 54.86 | 55.92 | 55.92 | -4.41% | 2,208,343 |
| Nov 21, 2025 | 57.06 | 58.50 | 57.06 | 58.50 | 58.50 | 0.79% | 600,899 |
| Nov 20, 2025 | 58.50 | 58.88 | 57.66 | 58.04 | 58.04 | 1.01% | 624,709 |
| Nov 19, 2025 | 56.10 | 57.58 | 55.84 | 57.46 | 57.46 | 2.61% | 503,349 |
| Nov 18, 2025 | 56.04 | 56.40 | 55.46 | 56.00 | 56.00 | -2.74% | 774,679 |
| Nov 17, 2025 | 57.82 | 58.50 | 57.30 | 57.58 | 57.58 | 0.14% | 486,068 |
| Nov 14, 2025 | 58.72 | 58.72 | 56.72 | 57.50 | 57.50 | -2.74% | 535,265 |
| Nov 13, 2025 | 58.96 | 59.12 | 58.62 | 59.12 | 59.12 | 1.69% | 491,309 |
| Nov 12, 2025 | 58.00 | 58.32 | 57.90 | 58.14 | 58.14 | 0.48% | 471,948 |
| Nov 11, 2025 | 56.72 | 57.86 | 56.60 | 57.86 | 57.86 | 3.32% | 600,336 |
| Nov 10, 2025 | 55.10 | 56.66 | 55.06 | 56.00 | 56.00 | 3.02% | 670,357 |
| Nov 7, 2025 | 54.50 | 54.94 | 54.24 | 54.36 | 54.36 | 0.30% | 529,105 |
| Nov 6, 2025 | 54.18 | 54.50 | 53.98 | 54.20 | 54.20 | -0.07% | 389,946 |
| Nov 5, 2025 | 53.38 | 54.50 | 53.26 | 54.24 | 54.24 | 0.97% | 368,941 |
| Nov 4, 2025 | 53.80 | 53.96 | 53.08 | 53.72 | 53.72 | -0.74% | 380,530 |
| Nov 3, 2025 | 54.06 | 54.36 | 53.88 | 54.12 | 54.12 | -0.15% | 368,519 |
| Oct 31, 2025 | 54.20 | 54.28 | 53.80 | 54.20 | 54.20 | 0.33% | 341,583 |
| Oct 30, 2025 | 53.74 | 54.50 | 53.74 | 54.02 | 54.02 | 0.75% | 455,056 |
| Oct 29, 2025 | 53.00 | 53.92 | 52.80 | 53.62 | 53.62 | 1.21% | 438,119 |
| Oct 28, 2025 | 52.90 | 53.46 | 52.74 | 52.98 | 52.98 | -0.49% | 405,893 |
| Oct 27, 2025 | 53.52 | 53.56 | 53.12 | 53.24 | 53.24 | -0.19% | 270,906 |
| Oct 24, 2025 | 53.08 | 53.36 | 52.76 | 53.34 | 53.34 | 0.83% | 284,133 |
| Oct 23, 2025 | 52.70 | 53.40 | 52.52 | 52.90 | 52.90 | 0.69% | 298,413 |
| Oct 22, 2025 | 52.40 | 52.80 | 52.00 | 52.54 | 52.54 | 0.04% | 269,171 |
| Oct 21, 2025 | 53.20 | 53.20 | 52.12 | 52.52 | 52.52 | -1.02% | 331,182 |
| Oct 20, 2025 | 53.26 | 53.70 | 52.94 | 53.06 | 53.06 | 0.72% | 565,881 |
| Oct 17, 2025 | 53.00 | 53.06 | 51.76 | 52.68 | 52.68 | -2.88% | 930,402 |
| Oct 16, 2025 | 54.10 | 55.02 | 53.78 | 54.24 | 54.24 | 0.41% | 318,661 |
| Oct 15, 2025 | 54.00 | 54.64 | 53.58 | 54.02 | 54.02 | 0.97% | 417,230 |
| Oct 14, 2025 | 55.34 | 55.40 | 53.50 | 53.50 | 53.50 | -4.09% | 924,446 |
| Oct 13, 2025 | 56.04 | 56.46 | 55.26 | 55.78 | 55.78 | -0.71% | 359,972 |
| Oct 10, 2025 | 55.92 | 57.26 | 55.92 | 56.18 | 56.18 | 0.29% | 393,274 |