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 |