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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	58.5	58.04	58.04	58.88	57.66	624,917
November 19, 2025	56.1	57.46	57.46	57.58	55.84	503,349
November 18, 2025	56.04	56	56	56.4	55.46	774,679
November 17, 2025	57.82	57.58	57.58	58.5	57.3	486,207
November 14, 2025	58.72	57.5	57.5	58.72	56.72	535,467
November 13, 2025	58.96	59.12	59.12	59.12	58.62	491,348
November 12, 2025	58	58.14	58.14	58.32	57.9	472,057
November 11, 2025	56.72	57.86	57.86	57.86	56.6	600,397
November 10, 2025	55.1	56	56	56.66	55.06	668,233
November 07, 2025	54.5	54.36	54.36	54.94	54.24	529,105
November 06, 2025	54.18	54.2	54.2	54.5	53.98	389,971
November 05, 2025	53.38	54.24	54.24	54.5	53.26	368,941
November 04, 2025	53.8	53.72	53.72	53.96	53.08	380,550
November 03, 2025	54.06	54.12	54.12	54.36	53.88	368,519
October 31, 2025	54.2	54.2	54.2	54.28	53.8	341,782
October 30, 2025	53.74	54.02	54.02	54.5	53.74	456,000
October 29, 2025	53	53.62	53.62	53.92	52.8	438,219
October 28, 2025	52.9	52.98	52.98	53.46	52.74	405,977
October 27, 2025	53.52	53.24	53.24	53.56	53.12	270,906
October 24, 2025	53.08	53.34	53.34	53.36	52.76	284,217
October 23, 2025	52.7	52.9	52.9	53.4	52.52	298,413
October 22, 2025	52.4	52.54	52.54	52.8	52	269,339
October 21, 2025	53.2	52.52	52.52	53.2	52.12	329,171
October 20, 2025	53.26	53.06	53.06	53.7	52.94	565,881
October 17, 2025	53	52.68	52.68	53.06	51.76	930,402
October 16, 2025	54.1	54.24	54.24	55.02	53.78	318,779
October 15, 2025	54	54.02	54.02	54.64	53.58	417,230
October 14, 2025	55.34	53.5	53.5	55.4	53.5	924,446

Julius Bär Gruppe AG (BAER.SW) SIX