UBS Group AG (BVMF:UBSG34)
Brazil · Delayed Price · Currency is BRL 207.27
+1.47 (0.71%)
At close: Nov 12, 2025
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 214.94 | 219.12 | 214.94 | 219.12 | 219.12 | 1.94% | 3 |
| Oct 2, 2025 | 214.94 | 214.94 | 214.94 | 214.94 | 214.94 | -0.61% | 200 |
| Oct 1, 2025 | 216.26 | 216.26 | 216.26 | 216.26 | 216.26 | -0.71% | 10 |
| Sep 29, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -0.10% | 1 |
| Sep 26, 2025 | 218.02 | 218.02 | 218.02 | 218.02 | 218.02 | 0.51% | 1 |
| Sep 25, 2025 | 217.14 | 217.14 | 216.92 | 216.92 | 216.92 | -3.71% | 201 |
| Sep 19, 2025 | 225.28 | 225.28 | 225.28 | 225.28 | 225.28 | 2.30% | 1 |
| Sep 17, 2025 | 220.00 | 220.22 | 220.00 | 220.22 | 220.22 | 0.40% | 24 |
| Sep 16, 2025 | 219.56 | 219.56 | 219.34 | 219.34 | 219.34 | -0.60% | 5 |
| Sep 15, 2025 | 220.66 | 220.66 | 220.66 | 220.66 | 220.66 | 1.11% | 110 |
| Sep 12, 2025 | 218.24 | 218.24 | 218.24 | 218.24 | 218.24 | -0.90% | 13 |
| Sep 11, 2025 | 220.22 | 220.22 | 220.22 | 220.22 | 220.22 | 1.21% | 1 |
| Sep 10, 2025 | 217.58 | 217.58 | 217.58 | 217.58 | 217.58 | -0.40% | 1 |
| Sep 9, 2025 | 218.46 | 218.46 | 218.46 | 218.46 | 218.46 | -0.90% | 4 |
| Sep 8, 2025 | 220.44 | 220.44 | 220.44 | 220.44 | 220.44 | 1.73% | 7 |
| Sep 3, 2025 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | -0.30% | 5 |
| Sep 2, 2025 | 215.38 | 217.36 | 215.00 | 217.36 | 217.36 | -2.42% | 11 |
| Sep 1, 2025 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | 0.45% | 1 |
| Aug 29, 2025 | 221.76 | 221.76 | 221.76 | 221.76 | 221.76 | 2.54% | 1 |
| Aug 26, 2025 | 216.26 | 216.26 | 216.26 | 216.26 | 216.26 | -0.41% | 1 |
| Aug 25, 2025 | 218.02 | 218.02 | 217.14 | 217.14 | 217.14 | -0.14% | 51 |
| Aug 22, 2025 | 212.40 | 218.24 | 212.40 | 217.44 | 217.44 | 0.43% | 5 |
| Aug 21, 2025 | 218.01 | 218.01 | 216.50 | 216.50 | 216.50 | -0.70% | 4 |
| Aug 20, 2025 | 215.82 | 218.02 | 215.82 | 218.02 | 218.02 | 0.41% | 2 |
| Aug 19, 2025 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 0.51% | 7 |
| Aug 18, 2025 | 214.50 | 216.04 | 214.28 | 216.04 | 216.04 | 1.06% | 21 |
| Aug 13, 2025 | 213.78 | 213.78 | 213.78 | 213.78 | 213.78 | 0.30% | 165 |
| Aug 12, 2025 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | 1.20% | 1 |
| Aug 11, 2025 | 213.57 | 213.57 | 210.63 | 210.63 | 210.63 | -1.86% | 93 |
| Aug 8, 2025 | 214.20 | 214.62 | 214.20 | 214.62 | 214.62 | 0.78% | 150 |
| Aug 7, 2025 | 213.57 | 213.57 | 212.95 | 212.95 | 212.95 | 2.02% | 100 |
| Aug 6, 2025 | 208.53 | 209.16 | 208.53 | 208.74 | 208.74 | 2.37% | 72 |