UBS Group AG (ETR:0UB)
Germany · Delayed Price · Currency is EUR 34.18
+0.16 (0.47%)
At close: Sep 4, 2025
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 34.66 | 34.72 | 34.45 | 34.59 | 34.59 | 1.05% | 94 |
| Sep 5, 2025 | 34.72 | 34.85 | 34.16 | 34.23 | 34.23 | 0.15% | 1,053 |
| Sep 4, 2025 | 34.00 | 34.55 | 33.97 | 34.18 | 34.18 | 0.47% | 2,377 |
| Sep 3, 2025 | 33.91 | 34.05 | 33.84 | 34.02 | 34.02 | 0.38% | 5,375 |
| Sep 2, 2025 | 34.46 | 34.46 | 33.75 | 33.89 | 33.89 | -1.05% | 2,417 |
| Sep 1, 2025 | 34.57 | 34.57 | 34.25 | 34.25 | 34.25 | -0.95% | 383 |
| Aug 29, 2025 | 34.50 | 34.67 | 34.50 | 34.58 | 34.58 | -0.46% | 3,520 |
| Aug 28, 2025 | 34.77 | 34.77 | 34.63 | 34.74 | 34.74 | 0.40% | 8,868 |
| Aug 27, 2025 | 34.85 | 34.85 | 34.60 | 34.60 | 34.60 | 0.52% | 2,427 |
| Aug 26, 2025 | 34.24 | 34.42 | 34.18 | 34.42 | 34.42 | -0.26% | 948 |
| Aug 25, 2025 | 34.28 | 34.51 | 34.28 | 34.51 | 34.51 | 0.23% | 2,317 |
| Aug 22, 2025 | 33.84 | 34.45 | 33.84 | 34.43 | 34.43 | 1.50% | 2,624 |
| Aug 21, 2025 | 33.98 | 34.02 | 33.66 | 33.92 | 33.92 | -0.44% | 4,967 |
| Aug 20, 2025 | 33.99 | 34.07 | 33.70 | 34.07 | 34.07 | -0.41% | 522 |
| Aug 19, 2025 | 34.16 | 34.26 | 34.05 | 34.21 | 34.21 | 1.00% | 2,935 |
| Aug 18, 2025 | 34.09 | 34.10 | 33.86 | 33.87 | 33.87 | -0.65% | 1,633 |
| Aug 15, 2025 | 34.49 | 34.68 | 34.09 | 34.09 | 34.09 | 0.12% | 9,386 |
| Aug 14, 2025 | 33.86 | 34.10 | 33.80 | 34.05 | 34.05 | 0.71% | 2,031 |
| Aug 13, 2025 | 33.82 | 33.84 | 33.66 | 33.81 | 33.81 | -0.35% | 8,357 |
| Aug 12, 2025 | 33.49 | 33.94 | 33.46 | 33.93 | 33.93 | 0.56% | 3,492 |
| Aug 11, 2025 | 33.95 | 33.95 | 33.72 | 33.74 | 33.74 | -0.65% | 990 |
| Aug 8, 2025 | 33.52 | 33.96 | 33.52 | 33.96 | 33.96 | 1.31% | 3,317 |
| Aug 7, 2025 | 32.86 | 33.66 | 32.85 | 33.52 | 33.52 | 2.92% | 26,671 |
| Aug 6, 2025 | 32.48 | 32.80 | 32.48 | 32.57 | 32.57 | 0.71% | 2,452 |
| Aug 5, 2025 | 32.38 | 32.63 | 32.26 | 32.34 | 32.34 | 0.28% | 801 |
| Aug 4, 2025 | 31.88 | 32.55 | 31.56 | 32.25 | 32.25 | 2.15% | 4,558 |
| Aug 1, 2025 | 32.55 | 32.55 | 31.25 | 31.57 | 31.57 | -3.54% | 6,517 |
| Jul 31, 2025 | 33.11 | 33.11 | 32.73 | 32.73 | 32.73 | -2.09% | 1,728 |
| Jul 30, 2025 | 33.46 | 34.00 | 33.07 | 33.43 | 33.43 | 1.40% | 7,114 |
| Jul 29, 2025 | 32.81 | 32.97 | 32.79 | 32.97 | 32.97 | 1.26% | 910 |
| Jul 28, 2025 | 32.84 | 32.84 | 32.50 | 32.56 | 32.56 | -0.09% | 3,078 |
| Jul 25, 2025 | 32.55 | 32.67 | 32.55 | 32.59 | 32.59 | -0.09% | 1,016 |
| Jul 24, 2025 | 32.50 | 32.75 | 32.50 | 32.62 | 32.62 | 1.56% | 8,313 |
| Jul 23, 2025 | 31.93 | 32.15 | 31.90 | 32.12 | 32.12 | 0.37% | 3,662 |
| Jul 22, 2025 | 31.41 | 32.00 | 31.27 | 32.00 | 32.00 | 3.39% | 2,255 |
| Jul 21, 2025 | 31.09 | 31.19 | 30.95 | 30.95 | 30.95 | -0.35% | 643 |
| Jul 18, 2025 | 30.95 | 31.16 | 30.94 | 31.06 | 31.06 | 1.57% | 10,192 |
| Jul 17, 2025 | 30.90 | 31.04 | 30.58 | 30.58 | 30.58 | 0.33% | 1,510 |
| Jul 16, 2025 | 30.63 | 30.88 | 30.48 | 30.48 | 30.48 | -0.07% | 5,496 |
| Jul 15, 2025 | 30.88 | 30.91 | 30.50 | 30.50 | 30.50 | -1.77% | 525 |
| Jul 14, 2025 | 30.39 | 31.05 | 30.29 | 31.05 | 31.05 | 2.27% | 3,403 |
| Jul 11, 2025 | 30.89 | 30.89 | 30.36 | 30.36 | 30.36 | -2.22% | 2,038 |
| Jul 10, 2025 | 30.64 | 31.05 | 30.64 | 31.05 | 31.05 | 1.64% | 4,387 |
| Jul 9, 2025 | 30.33 | 30.73 | 30.33 | 30.55 | 30.55 | 1.83% | 9,051 |
| Jul 8, 2025 | 29.64 | 30.00 | 29.64 | 30.00 | 30.00 | 1.80% | 3,942 |
| Jul 7, 2025 | 29.37 | 29.47 | 29.21 | 29.47 | 29.47 | -0.57% | 1,747 |
| Jul 4, 2025 | 29.40 | 29.64 | 29.16 | 29.64 | 29.64 | 0.44% | 3,409 |
| Jul 3, 2025 | 29.80 | 30.00 | 29.51 | 29.51 | 29.51 | -0.30% | 12,930 |
| Jul 2, 2025 | 28.96 | 29.60 | 28.96 | 29.60 | 29.60 | 5.71% | 9,624 |
| Jul 1, 2025 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | -2.61% | 3,290 |