Julius Bär Gruppe AG (SWX:BAER)
Switzerland
· Delayed Price · Currency is CHF 57.98
+0.82 (1.43%)
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 | 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 |
| Oct 9, 2025 | 55.92 | 56.40 | 55.74 | 56.02 | 56.02 | -0.04% | 351,519 |
| Oct 8, 2025 | 55.68 | 56.38 | 55.66 | 56.04 | 56.04 | 0.54% | 360,576 |
| Oct 7, 2025 | 55.58 | 56.02 | 55.48 | 55.74 | 55.74 | 0.18% | 292,684 |
| Oct 6, 2025 | 55.12 | 55.64 | 54.72 | 55.64 | 55.64 | 0.80% | 289,970 |
| Oct 3, 2025 | 55.68 | 56.04 | 54.46 | 55.20 | 55.20 | -0.25% | 352,143 |
| Oct 2, 2025 | 55.26 | 55.72 | 55.06 | 55.34 | 55.34 | 0.55% | 399,928 |
| Oct 1, 2025 | 54.72 | 55.56 | 54.36 | 55.04 | 55.04 | 0.15% | 471,583 |
| Sep 30, 2025 | 54.32 | 55.20 | 54.14 | 54.96 | 54.96 | 1.18% | 432,906 |
| Sep 29, 2025 | 54.10 | 54.46 | 53.74 | 54.32 | 54.32 | 1.23% | 291,010 |
| Sep 26, 2025 | 53.48 | 53.86 | 53.42 | 53.66 | 53.66 | 0.75% | 314,450 |
| Sep 25, 2025 | 53.74 | 53.80 | 52.56 | 53.26 | 53.26 | -1.59% | 518,142 |
| Sep 24, 2025 | 54.76 | 54.78 | 53.56 | 54.12 | 54.12 | -1.74% | 538,594 |
| Sep 23, 2025 | 54.90 | 55.72 | 54.34 | 55.08 | 55.08 | 1.14% | 627,012 |
| Sep 22, 2025 | 55.32 | 55.38 | 54.34 | 54.46 | 54.46 | -1.73% | 409,692 |
| Sep 19, 2025 | 55.28 | 55.68 | 55.08 | 55.42 | 55.42 | 0.43% | 1,291,933 |
| Sep 18, 2025 | 55.76 | 55.94 | 55.06 | 55.18 | 55.18 | -1.04% | 384,464 |
| Sep 17, 2025 | 56.04 | 56.22 | 55.74 | 55.76 | 55.76 | -0.75% | 478,213 |
| Sep 16, 2025 | 57.72 | 57.78 | 55.86 | 56.18 | 56.18 | -2.70% | 523,075 |
| Sep 15, 2025 | 57.90 | 58.08 | 57.60 | 57.74 | 57.74 | 0.07% | 268,026 |
| Sep 12, 2025 | 58.24 | 58.38 | 57.24 | 57.70 | 57.70 | -0.55% | 257,651 |
| Sep 11, 2025 | 58.10 | 58.38 | 57.66 | 58.02 | 58.02 | 0.24% | 268,512 |
| Sep 10, 2025 | 57.84 | 58.06 | 57.52 | 57.88 | 57.88 | 0.52% | 284,245 |
| Sep 9, 2025 | 57.50 | 57.62 | 57.00 | 57.58 | 57.58 | 0.31% | 289,260 |
| Sep 8, 2025 | 57.20 | 57.52 | 57.04 | 57.40 | 57.40 | 0.67% | 193,565 |
| Sep 5, 2025 | 57.90 | 58.26 | 56.82 | 57.02 | 57.02 | -0.63% | 311,358 |
| Sep 4, 2025 | 56.96 | 57.50 | 56.76 | 57.38 | 57.38 | 1.06% | 417,295 |
| Sep 3, 2025 | 57.02 | 57.20 | 56.46 | 56.78 | 56.78 | -0.14% | 278,598 |
| Sep 2, 2025 | 57.52 | 58.30 | 56.52 | 56.86 | 56.86 | -0.98% | 469,479 |
| Sep 1, 2025 | 57.48 | 57.74 | 56.88 | 57.42 | 57.42 | -0.49% | 270,217 |
| Aug 29, 2025 | 58.68 | 58.72 | 57.70 | 57.70 | 57.70 | -1.70% | 313,275 |
| Aug 28, 2025 | 58.94 | 59.34 | 58.56 | 58.70 | 58.70 | -0.14% | 249,926 |
| Aug 27, 2025 | 58.88 | 59.38 | 58.22 | 58.78 | 58.78 | -0.03% | 465,747 |
| Aug 26, 2025 | 59.42 | 59.60 | 58.62 | 58.80 | 58.80 | -1.61% | 768,130 |
| Aug 25, 2025 | 59.58 | 59.88 | 59.50 | 59.76 | 59.76 | 0.20% | 268,403 |
| Aug 22, 2025 | 58.30 | 59.64 | 58.22 | 59.64 | 59.64 | 1.84% | 370,384 |
| Aug 21, 2025 | 58.44 | 58.76 | 58.26 | 58.56 | 58.56 | 0.21% | 229,281 |
| Aug 20, 2025 | 58.40 | 58.72 | 58.32 | 58.44 | 58.44 | -0.61% | 273,147 |
| Aug 19, 2025 | 57.66 | 58.88 | 57.66 | 58.80 | 58.80 | 2.19% | 406,659 |
| Aug 18, 2025 | 57.46 | 57.68 | 57.22 | 57.54 | 57.54 | -0.21% | 217,806 |
| Aug 15, 2025 | 57.48 | 58.26 | 57.48 | 57.66 | 57.66 | 1.19% | 313,442 |
| Aug 14, 2025 | 57.48 | 57.98 | 56.84 | 56.98 | 56.98 | -1.32% | 431,507 |
| Aug 13, 2025 | 58.00 | 58.14 | 57.56 | 57.74 | 57.74 | -0.21% | 298,966 |
| Aug 12, 2025 | 58.08 | 58.28 | 57.62 | 57.86 | 57.86 | -0.21% | 289,398 |
| Aug 11, 2025 | 57.62 | 57.98 | 57.52 | 57.98 | 57.98 | 1.05% | 379,914 |
| Aug 8, 2025 | 56.84 | 57.38 | 56.70 | 57.38 | 57.38 | 0.95% | 369,567 |
| Aug 7, 2025 | 55.62 | 57.24 | 55.48 | 56.84 | 56.84 | 2.75% | 522,048 |
| Aug 6, 2025 | 55.42 | 55.62 | 55.04 | 55.32 | 55.32 | 0.55% | 301,257 |
| Aug 5, 2025 | 54.98 | 55.40 | 54.66 | 55.02 | 55.02 | 1.10% | 343,499 |
| Aug 4, 2025 | 53.92 | 54.50 | 53.54 | 54.42 | 54.42 | -1.45% | 690,431 |
| Jul 31, 2025 | 56.00 | 56.10 | 55.16 | 55.22 | 55.22 | -0.97% | 514,109 |
| Jul 30, 2025 | 55.34 | 56.18 | 54.92 | 55.76 | 55.76 | 0.90% | 368,840 |
| Jul 29, 2025 | 55.38 | 55.70 | 55.12 | 55.26 | 55.26 | -0.04% | 445,319 |
| Jul 28, 2025 | 56.34 | 56.84 | 55.28 | 55.28 | 55.28 | -1.81% | 389,987 |
| Jul 25, 2025 | 56.70 | 56.70 | 55.60 | 56.30 | 56.30 | -0.81% | 417,462 |
| Jul 24, 2025 | 56.38 | 56.84 | 56.10 | 56.76 | 56.76 | 1.36% | 575,996 |
| Jul 23, 2025 | 56.12 | 56.64 | 55.40 | 56.00 | 56.00 | 1.27% | 571,873 |
| Jul 22, 2025 | 57.62 | 58.40 | 54.74 | 55.30 | 55.30 | -2.12% | 1,396,460 |
| Jul 21, 2025 | 55.68 | 56.56 | 55.60 | 56.50 | 56.50 | 1.47% | 422,610 |
| Jul 18, 2025 | 55.00 | 55.98 | 54.96 | 55.68 | 55.68 | 1.90% | 529,523 |