UBS Group AG (BVMF:UBSG34)
Brazil · Delayed Price · Currency is BRL 248.50
0.00 (0.00%)
At close: Feb 3, 2026
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 0.07% | 100 |
| Jan 30, 2026 | 248.32 | 248.32 | 248.00 | 248.32 | 248.32 | 0.13% | 7 |
| Jan 29, 2026 | 247.95 | 248.10 | 247.35 | 248.00 | 248.00 | -2.58% | 315 |
| Jan 27, 2026 | 258.30 | 258.30 | 254.56 | 254.56 | 254.56 | -0.47% | 9 |
| Jan 26, 2026 | 253.50 | 255.75 | 253.50 | 255.75 | 255.75 | 2.20% | 80 |
| Jan 23, 2026 | 250.24 | 250.24 | 250.24 | 250.24 | 250.24 | -1.14% | 1 |
| Jan 22, 2026 | 253.13 | 253.13 | 253.13 | 253.13 | 253.13 | 1.11% | 2,019 |
| Jan 21, 2026 | 250.35 | 250.35 | 250.35 | 250.35 | 250.35 | -0.34% | 40 |
| Jan 20, 2026 | 253.25 | 253.25 | 251.20 | 251.20 | 251.20 | -0.40% | 56 |
| Jan 15, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -0.24% | 100 |
| Jan 14, 2026 | 255.90 | 255.90 | 252.80 | 252.80 | 252.80 | -0.68% | 13 |
| Jan 12, 2026 | 254.54 | 254.54 | 254.54 | 254.54 | 254.54 | -0.47% | 3 |
| Jan 7, 2026 | 255.75 | 255.75 | 252.75 | 255.75 | 255.75 | 0.17% | 140 |
| Jan 6, 2026 | 254.88 | 255.84 | 254.88 | 255.32 | 255.32 | -2.48% | 673 |
| Jan 5, 2026 | 260.58 | 261.82 | 260.58 | 261.82 | 261.82 | 2.85% | 52 |
| Jan 2, 2026 | 254.56 | 254.56 | 254.50 | 254.56 | 254.56 | -2.48% | 206 |
| Dec 29, 2025 | 263.04 | 263.04 | 261.04 | 261.04 | 261.04 | 0.23% | 2 |
| Dec 23, 2025 | 260.43 | 260.43 | 260.43 | 260.43 | 260.43 | 2.03% | 1 |
| Dec 18, 2025 | 253.75 | 255.25 | 253.75 | 255.25 | 255.25 | 2.41% | 172 |
| Dec 17, 2025 | 249.50 | 249.50 | 249.25 | 249.25 | 249.25 | 2.04% | 2 |
| Dec 16, 2025 | 244.26 | 244.26 | 244.26 | 244.26 | 244.26 | 5.24% | 1 |
| Dec 15, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | -1.26% | 1 |
| Dec 12, 2025 | 235.40 | 235.40 | 235.06 | 235.06 | 235.06 | 3.77% | 2 |
| Dec 10, 2025 | 226.38 | 226.60 | 226.38 | 226.53 | 226.53 | 0.75% | 818 |
| Dec 9, 2025 | 224.84 | 224.84 | 224.84 | 224.84 | 224.84 | 1.19% | 5 |
| Dec 8, 2025 | 220.20 | 224.00 | 220.20 | 222.20 | 222.20 | 6.45% | 31 |
| Dec 5, 2025 | 208.53 | 208.74 | 208.53 | 208.74 | 208.74 | 1.33% | 6 |
| Dec 4, 2025 | 206.01 | 206.01 | 206.01 | 206.01 | 206.01 | 2.06% | 100 |
| Nov 27, 2025 | 201.86 | 201.86 | 201.86 | 201.86 | 201.86 | -0.85% | 1 |
| Nov 26, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | 4.41% | 60 |
| Nov 24, 2025 | 204.76 | 204.76 | 195.00 | 195.00 | 195.00 | -4.77% | 11 |
| Nov 14, 2025 | 209.35 | 209.35 | 204.76 | 204.76 | 204.76 | -1.21% | 6 |
| Nov 12, 2025 | 207.27 | 207.27 | 207.27 | 207.27 | 207.27 | 0.71% | 50 |
| Nov 11, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | 0.10% | 1 |
| Nov 10, 2025 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | 1.04% | 1 |
| Nov 6, 2025 | 203.49 | 203.49 | 203.49 | 203.49 | 203.49 | -0.41% | 7 |
| Nov 3, 2025 | 204.33 | 204.33 | 204.33 | 204.33 | 204.33 | -0.21% | 4 |
| Oct 30, 2025 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | -0.31% | 1 |
| Oct 29, 2025 | 206.22 | 206.22 | 204.97 | 205.38 | 205.38 | -2.10% | 61 |
| Oct 28, 2025 | 209.37 | 209.79 | 209.37 | 209.79 | 209.79 | 1.35% | 53 |
| Oct 27, 2025 | 207.86 | 209.00 | 207.00 | 207.00 | 207.00 | 0.58% | 692 |
| Oct 24, 2025 | 205.00 | 205.80 | 205.00 | 205.80 | 205.80 | 1.14% | 90 |
| Oct 21, 2025 | 207.61 | 207.61 | 203.26 | 203.49 | 203.49 | -1.00% | 104 |
| Oct 20, 2025 | 204.54 | 205.59 | 204.54 | 205.55 | 205.55 | -2.99% | 27 |
| Oct 17, 2025 | 209.79 | 211.89 | 209.79 | 211.89 | 211.89 | 0.30% | 8 |
| Oct 16, 2025 | 221.07 | 221.07 | 211.26 | 211.26 | 211.26 | -3.48% | 30 |
| Oct 15, 2025 | 218.88 | 218.88 | 218.88 | 218.88 | 218.88 | 1.00% | 1 |
| Oct 10, 2025 | 216.71 | 216.71 | 216.71 | 216.71 | 216.71 | -0.50% | 10 |
| Oct 8, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | - | 13 |
| Oct 7, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -0.60% | 1 |