UBS Group AG (BVMF:UBSG34)
Brazil · Delayed Price · Currency is BRL 260.43
0.00 (0.00%)
At close: Dec 23, 2025
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |