Julius Bär Gruppe AG - BAER.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.8	65.94	65.94	66.56	65.46	279,687
February 19, 2026	66.14	65.46	65.46	66.3	65.02	523,629
February 18, 2026	64.5	66	66	66.04	64.42	538,150
February 17, 2026	63.84	64.3	64.3	64.46	63.28	414,234
February 16, 2026	64.36	64.46	64.46	65	64.12	273,834
February 13, 2026	63.44	63.94	63.94	64.06	63.22	705,188
February 12, 2026	64.24	63.44	63.44	65.14	63.44	588,695
February 11, 2026	65.82	63.74	63.74	65.82	62.68	983,859
February 10, 2026	68.02	65.78	65.78	68.1	65.78	599,641
February 09, 2026	67.3	67.84	67.84	67.98	66.82	292,360
February 06, 2026	66.3	66.82	66.82	67.44	65.52	527,239
February 05, 2026	67.8	66.5	66.5	68.16	66.2	484,354
February 04, 2026	67.76	67.32	67.32	68.24	66	798,612
February 03, 2026	68	67.26	67.26	68.6	66.1	859,708
February 02, 2026	63.88	65.34	65.34	65.34	61.42	1.1M
January 30, 2026	64.2	64.62	64.62	65.22	63.94	639,816
January 29, 2026	64.66	64.08	64.08	64.78	63.6	579,023
January 28, 2026	67.3	64.26	64.26	67.38	64.06	724,272
January 27, 2026	66.38	67.18	67.18	67.84	66.1	344,329
January 26, 2026	67.2	66.12	66.12	67.5	66.12	382,759
January 23, 2026	67.2	67.24	67.24	67.44	66.88	431,127
January 22, 2026	67.48	67.38	67.38	67.88	67.2	424,047
January 21, 2026	65.9	66.16	66.16	66.16	64.78	475,405
January 20, 2026	66.36	66.14	66.14	66.36	65.18	448,555
January 19, 2026	66.72	66.76	66.76	68.16	64.72	326,502
January 16, 2026	67.8	67.98	67.98	68.06	67.4	283,918
January 15, 2026	67.5	67.62	67.62	67.86	66.66	492,992
January 14, 2026	67	67.16	67.16	67.68	66.38	622,555
January 13, 2026	65.16	66.78	66.78	67.2	65.16	704,855
January 12, 2026	65.08	64.98	64.98	65.08	64	270,979
January 09, 2026	65.06	65.08	65.08	65.5	64	406,460
January 08, 2026	64.44	64.98	64.98	64.98	63.54	749,068
January 07, 2026	64.98	65.36	65.36	65.36	64.66	652,946
January 06, 2026	66.04	64.74	64.74	66.08	64.28	418,554
January 05, 2026	62.8	65.78	65.78	65.78	62.76	895,571
December 30, 2025	62	62.4	62.4	62.56	62	235,729
December 29, 2025	62.76	62.12	62.12	62.92	62.04	416,060
December 23, 2025	62.56	62.76	62.76	62.98	62.44	296,085
December 22, 2025	62.3	62.7	62.7	62.7	62.14	325,244
December 19, 2025	62	62.48	62.48	62.48	61.84	662,722
December 18, 2025	60.28	61.92	61.92	61.92	60.04	552,064
December 17, 2025	60.28	60.4	60.4	60.86	60.22	411,075
December 16, 2025	60	60.22	60.22	61.04	59.8	577,832
December 15, 2025	60.5	60.8	60.8	60.94	60.3	376,422
December 12, 2025	61	60.34	60.34	61.84	60.24	630,101
December 11, 2025	59.08	60.36	60.36	60.86	58.9	686,284
December 10, 2025	59.36	59.18	59.18	59.58	58.78	356,750
December 09, 2025	58.52	59.44	59.44	59.44	58.38	496,872
December 08, 2025	58.04	58.4	58.4	58.58	57.92	366,154
December 05, 2025	57.18	57.98	57.98	58.52	56.98	513,312
December 04, 2025	56.8	57.16	57.16	57.3	56.68	382,932
December 03, 2025	57.42	56.48	56.48	57.42	56.34	380,435
December 02, 2025	57.44	57.54	57.54	57.96	57.22	415,222
December 01, 2025	57.2	57.38	57.38	57.38	56.6	362,179
November 28, 2025	58	57.4	57.4	58.34	57.28	425,436
November 27, 2025	57.56	58.1	58.1	58.38	57	368,418
November 26, 2025	57.36	57.4	57.4	57.62	56.78	544,231
November 25, 2025	56.7	56.92	56.92	57.44	55.66	888,562
November 24, 2025	58.5	55.92	55.92	58.96	54.86	2.21M
November 21, 2025	57.06	58.5	58.5	58.5	57.06	600,899

Julius Bär Gruppe AG (BAER.SW) SIX