Julius Bär Gruppe AG (SWX:BAER)
Switzerland
· Delayed Price · Currency is CHF 61.52
-0.04 (-0.06%)
Apr 28, 2026, 5:30 PM CET
Julius Bär Gruppe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.54 | 61.74 | 60.80 | 61.52 | 61.52 | -0.06% | 846,196 |
| Apr 27, 2026 | 61.60 | 61.94 | 61.26 | 61.56 | 61.56 | -0.52% | 502,291 |
| Apr 24, 2026 | 61.38 | 62.06 | 60.94 | 61.88 | 61.88 | -0.55% | 261,528 |
| Apr 23, 2026 | 62.90 | 63.10 | 61.82 | 62.22 | 62.22 | -1.58% | 703,441 |
| Apr 22, 2026 | 63.66 | 63.94 | 63.06 | 63.22 | 63.22 | -0.57% | 272,597 |
| Apr 21, 2026 | 63.70 | 64.34 | 63.32 | 63.58 | 63.58 | - | 287,550 |
| Apr 20, 2026 | 62.74 | 63.80 | 62.48 | 63.58 | 63.58 | 0.89% | 465,231 |
| Apr 17, 2026 | 61.94 | 63.26 | 61.64 | 63.02 | 63.02 | 1.84% | 439,408 |
| Apr 16, 2026 | 62.28 | 62.80 | 61.88 | 61.88 | 61.88 | -0.19% | 371,146 |
| Apr 15, 2026 | 61.16 | 62.00 | 61.14 | 62.00 | 62.00 | 0.98% | 329,697 |
| Apr 14, 2026 | 61.32 | 61.54 | 60.78 | 61.40 | 61.40 | 0.92% | 501,589 |
| Apr 13, 2026 | 59.68 | 60.84 | 58.84 | 60.84 | 60.84 | -2.31% | 563,744 |
| Apr 10, 2026 | 62.00 | 63.70 | 61.68 | 62.28 | 59.68 | 1.24% | 741,630 |
| Apr 9, 2026 | 61.44 | 61.54 | 60.74 | 61.52 | 58.95 | 0.07% | 381,853 |
| Apr 8, 2026 | 61.32 | 62.54 | 61.06 | 61.48 | 58.91 | 5.17% | 515,105 |
| Apr 7, 2026 | 60.00 | 60.40 | 58.46 | 58.46 | 56.02 | -2.14% | 570,058 |
| Apr 2, 2026 | 59.14 | 59.90 | 58.70 | 59.74 | 57.25 | -0.73% | 356,683 |
| Apr 1, 2026 | 60.00 | 60.58 | 59.58 | 60.18 | 57.67 | 3.47% | 462,833 |
| Mar 31, 2026 | 57.88 | 58.54 | 57.68 | 58.16 | 55.73 | 0.80% | 668,097 |
| Mar 30, 2026 | 57.22 | 57.92 | 56.84 | 57.70 | 55.29 | 0.56% | 384,242 |
| Mar 27, 2026 | 58.28 | 58.28 | 56.98 | 57.38 | 54.98 | -1.21% | 344,754 |
| Mar 26, 2026 | 58.16 | 58.32 | 57.34 | 58.08 | 55.66 | -0.89% | 488,728 |
| Mar 25, 2026 | 58.20 | 59.18 | 58.02 | 58.60 | 56.15 | 2.23% | 601,622 |
| Mar 24, 2026 | 57.06 | 57.50 | 56.22 | 57.32 | 54.93 | 0.70% | 539,332 |
| Mar 23, 2026 | 54.80 | 57.88 | 54.30 | 56.92 | 54.54 | 2.34% | 836,623 |
| Mar 20, 2026 | 57.22 | 57.44 | 55.32 | 55.62 | 53.30 | -1.70% | 1,291,761 |
| Mar 19, 2026 | 58.20 | 58.32 | 56.58 | 56.58 | 54.22 | -4.07% | 853,126 |
| Mar 18, 2026 | 60.00 | 60.30 | 58.74 | 58.98 | 56.52 | -0.57% | 676,216 |
| Mar 17, 2026 | 58.94 | 59.90 | 58.32 | 59.32 | 56.84 | 0.20% | 468,773 |
| Mar 16, 2026 | 59.14 | 59.66 | 58.60 | 59.20 | 56.73 | -0.34% | 325,813 |
| Mar 13, 2026 | 60.06 | 60.14 | 58.94 | 59.40 | 56.92 | -2.17% | 737,167 |
| Mar 12, 2026 | 61.08 | 61.72 | 60.50 | 60.72 | 58.19 | -0.65% | 719,808 |
| Mar 11, 2026 | 61.60 | 61.78 | 60.76 | 61.12 | 58.57 | -1.80% | 369,548 |
| Mar 10, 2026 | 63.02 | 63.64 | 62.18 | 62.24 | 59.64 | 1.17% | 376,443 |
| Mar 9, 2026 | 60.16 | 61.52 | 60.10 | 61.52 | 58.95 | -2.23% | 654,525 |
| Mar 6, 2026 | 63.90 | 64.02 | 61.94 | 62.92 | 60.29 | -1.01% | 484,471 |
| Mar 5, 2026 | 63.98 | 64.88 | 63.52 | 63.56 | 60.91 | -0.63% | 388,278 |
| Mar 4, 2026 | 62.86 | 64.34 | 62.14 | 63.96 | 61.29 | 1.81% | 359,152 |
| Mar 3, 2026 | 63.46 | 63.54 | 61.04 | 62.82 | 60.20 | -2.51% | 694,650 |
| Mar 2, 2026 | 63.16 | 64.44 | 62.94 | 64.44 | 61.75 | -1.77% | 760,995 |
| Feb 27, 2026 | 65.84 | 66.22 | 64.96 | 65.60 | 62.86 | -0.27% | 484,962 |
| Feb 26, 2026 | 64.84 | 65.96 | 64.64 | 65.78 | 63.03 | 1.20% | 389,623 |
| Feb 25, 2026 | 64.32 | 65.00 | 64.14 | 65.00 | 62.29 | 1.37% | 358,413 |
| Feb 24, 2026 | 64.54 | 64.78 | 63.76 | 64.12 | 61.44 | -0.65% | 531,616 |
| Feb 23, 2026 | 65.80 | 66.20 | 64.14 | 64.54 | 61.85 | -2.12% | 478,138 |
| Feb 20, 2026 | 65.80 | 66.56 | 65.46 | 65.94 | 63.19 | 0.73% | 279,687 |
| Feb 19, 2026 | 66.14 | 66.30 | 65.02 | 65.46 | 62.73 | -0.82% | 523,629 |
| Feb 18, 2026 | 64.50 | 66.04 | 64.42 | 66.00 | 63.24 | 2.64% | 539,069 |
| Feb 17, 2026 | 63.84 | 64.46 | 63.28 | 64.30 | 61.62 | -0.25% | 414,177 |
| Feb 16, 2026 | 64.36 | 65.00 | 64.12 | 64.46 | 61.77 | 0.81% | 273,834 |
| Feb 13, 2026 | 63.44 | 64.06 | 63.22 | 63.94 | 61.27 | 0.79% | 705,150 |
| Feb 12, 2026 | 64.24 | 65.14 | 63.44 | 63.44 | 60.79 | -0.47% | 588,695 |
| Feb 11, 2026 | 65.82 | 65.82 | 62.68 | 63.74 | 61.08 | -3.10% | 983,859 |
| Feb 10, 2026 | 68.02 | 68.10 | 65.78 | 65.78 | 63.03 | -3.04% | 599,641 |
| Feb 9, 2026 | 67.30 | 67.98 | 66.82 | 67.84 | 65.01 | 1.53% | 292,360 |
| Feb 6, 2026 | 66.30 | 67.44 | 65.52 | 66.82 | 64.03 | 0.48% | 525,364 |
| Feb 5, 2026 | 67.80 | 68.16 | 66.20 | 66.50 | 63.72 | -1.22% | 484,351 |
| Feb 4, 2026 | 67.76 | 68.24 | 66.00 | 67.32 | 64.51 | 0.09% | 798,522 |
| Feb 3, 2026 | 68.00 | 68.60 | 66.10 | 67.26 | 64.45 | 2.94% | 857,917 |
| Feb 2, 2026 | 63.88 | 65.34 | 61.42 | 65.34 | 62.61 | 1.11% | 1,097,152 |
| Jan 30, 2026 | 64.20 | 65.22 | 63.94 | 64.62 | 61.92 | 0.84% | 639,816 |
| Jan 29, 2026 | 64.66 | 64.78 | 63.60 | 64.08 | 61.40 | -0.28% | 579,023 |
| Jan 28, 2026 | 67.30 | 67.38 | 64.06 | 64.26 | 61.58 | -4.35% | 724,272 |
| Jan 27, 2026 | 66.38 | 67.84 | 66.10 | 67.18 | 64.38 | 1.60% | 343,433 |
| Jan 26, 2026 | 67.20 | 67.50 | 66.12 | 66.12 | 63.36 | -1.67% | 382,759 |
| Jan 23, 2026 | 67.20 | 67.44 | 66.88 | 67.24 | 64.43 | -0.21% | 431,127 |
| Jan 22, 2026 | 67.48 | 67.88 | 67.20 | 67.38 | 64.57 | 1.84% | 424,009 |
| Jan 21, 2026 | 65.90 | 66.16 | 64.78 | 66.16 | 63.40 | 0.03% | 475,317 |
| Jan 20, 2026 | 66.36 | 66.36 | 65.18 | 66.14 | 63.38 | -0.93% | 448,555 |
| Jan 19, 2026 | 66.72 | 68.16 | 64.72 | 66.76 | 63.97 | -1.79% | 326,224 |
| Jan 16, 2026 | 67.80 | 68.06 | 67.40 | 67.98 | 65.14 | 0.53% | 283,458 |
| Jan 15, 2026 | 67.50 | 67.86 | 66.66 | 67.62 | 64.80 | 0.68% | 492,992 |
| Jan 14, 2026 | 67.00 | 67.68 | 66.38 | 67.16 | 64.36 | 0.57% | 622,508 |
| Jan 13, 2026 | 65.16 | 67.20 | 65.16 | 66.78 | 63.99 | 2.77% | 704,771 |
| Jan 12, 2026 | 65.08 | 65.08 | 64.00 | 64.98 | 62.27 | -0.15% | 270,979 |
| Jan 9, 2026 | 65.06 | 65.50 | 64.00 | 65.08 | 62.36 | 0.15% | 406,460 |
| Jan 8, 2026 | 64.44 | 64.98 | 63.54 | 64.98 | 62.27 | -0.58% | 748,981 |
| Jan 7, 2026 | 64.98 | 65.36 | 64.66 | 65.36 | 62.63 | 0.96% | 652,946 |
| Jan 6, 2026 | 66.04 | 66.08 | 64.28 | 64.74 | 62.04 | -1.58% | 418,554 |
| Jan 5, 2026 | 62.80 | 65.78 | 62.76 | 65.78 | 63.03 | 5.42% | 895,571 |
| Dec 30, 2025 | 62.00 | 62.56 | 62.00 | 62.40 | 59.79 | 0.45% | 235,729 |
| Dec 29, 2025 | 62.76 | 62.92 | 62.04 | 62.12 | 59.53 | -1.02% | 415,893 |
| Dec 23, 2025 | 62.56 | 62.98 | 62.44 | 62.76 | 60.14 | 0.10% | 295,761 |
| Dec 22, 2025 | 62.30 | 62.70 | 62.14 | 62.70 | 60.08 | 0.35% | 325,244 |
| Dec 19, 2025 | 62.00 | 62.48 | 61.84 | 62.48 | 59.87 | 0.90% | 662,722 |
| Dec 18, 2025 | 60.28 | 61.92 | 60.04 | 61.92 | 59.34 | 2.52% | 551,753 |
| Dec 17, 2025 | 60.28 | 60.86 | 60.22 | 60.40 | 57.88 | 0.30% | 410,893 |
| Dec 16, 2025 | 60.00 | 61.04 | 59.80 | 60.22 | 57.71 | -0.95% | 577,832 |
| Dec 15, 2025 | 60.50 | 60.94 | 60.30 | 60.80 | 58.26 | 0.76% | 376,211 |
| Dec 12, 2025 | 61.00 | 61.84 | 60.24 | 60.34 | 57.82 | -0.03% | 629,792 |
| Dec 11, 2025 | 59.08 | 60.86 | 58.90 | 60.36 | 57.84 | 1.99% | 685,783 |
| Dec 10, 2025 | 59.36 | 59.58 | 58.78 | 59.18 | 56.71 | -0.44% | 356,663 |
| Dec 9, 2025 | 58.52 | 59.44 | 58.38 | 59.44 | 56.96 | 1.78% | 496,872 |
| Dec 8, 2025 | 58.04 | 58.58 | 57.92 | 58.40 | 55.96 | 0.72% | 366,114 |
| Dec 5, 2025 | 57.18 | 58.52 | 56.98 | 57.98 | 55.56 | 1.43% | 513,302 |
| Dec 4, 2025 | 56.80 | 57.30 | 56.68 | 57.16 | 54.77 | 1.20% | 382,932 |
| Dec 3, 2025 | 57.42 | 57.42 | 56.34 | 56.48 | 54.12 | -1.84% | 380,435 |
| Dec 2, 2025 | 57.44 | 57.96 | 57.22 | 57.54 | 55.14 | 0.28% | 415,042 |
| Dec 1, 2025 | 57.20 | 57.38 | 56.60 | 57.38 | 54.98 | -0.03% | 362,171 |
| Nov 28, 2025 | 58.00 | 58.34 | 57.28 | 57.40 | 55.00 | -1.20% | 425,436 |