UBS Group AG (ETR:0UB)
Germany · Delayed Price · Currency is EUR 34.52
-0.17 (-0.49%)
At close: Oct 10, 2025
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 34.81 | 35.12 | 34.52 | 34.52 | 34.52 | -0.49% | 4,903 |
| Oct 9, 2025 | 34.90 | 34.90 | 34.51 | 34.69 | 34.69 | -1.62% | 8,550 |
| Oct 8, 2025 | 35.22 | 35.26 | 35.21 | 35.26 | 35.26 | 0.89% | 500 |
| Oct 7, 2025 | 34.90 | 35.09 | 34.87 | 34.95 | 34.95 | - | 2,540 |
| Oct 6, 2025 | 34.81 | 35.13 | 34.81 | 34.95 | 34.95 | -0.37% | 2,002 |
| Oct 3, 2025 | 34.65 | 35.08 | 34.64 | 35.08 | 35.08 | 2.42% | 2,351 |
| Oct 2, 2025 | 34.37 | 34.37 | 34.17 | 34.25 | 34.25 | -0.61% | 1,924 |
| Oct 1, 2025 | 34.53 | 34.55 | 34.39 | 34.46 | 34.46 | -1.12% | 2,943 |
| Sep 30, 2025 | 35.20 | 35.20 | 34.75 | 34.85 | 34.85 | 0.09% | 10,409 |
| Sep 29, 2025 | 34.81 | 34.98 | 34.81 | 34.82 | 34.82 | 0.12% | 1,975 |
| Sep 26, 2025 | 34.58 | 34.89 | 34.57 | 34.78 | 34.78 | 0.32% | 384 |
| Sep 25, 2025 | 35.12 | 35.12 | 34.42 | 34.67 | 34.67 | -2.42% | 527 |
| Sep 24, 2025 | 35.39 | 35.61 | 35.24 | 35.53 | 35.53 | -1.14% | 908 |
| Sep 23, 2025 | 35.67 | 36.04 | 35.67 | 35.94 | 35.94 | 0.79% | 717 |
| Sep 22, 2025 | 35.81 | 35.91 | 35.66 | 35.66 | 35.66 | -0.53% | 384 |
| Sep 19, 2025 | 35.62 | 36.05 | 35.62 | 35.85 | 35.85 | 1.76% | 5,032 |
| Sep 18, 2025 | 35.11 | 35.23 | 35.11 | 35.23 | 35.23 | 0.63% | 573 |
| Sep 17, 2025 | 34.81 | 35.01 | 34.81 | 35.01 | 35.01 | 0.37% | 973 |
| Sep 16, 2025 | 35.26 | 35.26 | 34.85 | 34.88 | 34.88 | -1.44% | 1,142 |
| Sep 15, 2025 | 34.96 | 35.43 | 34.96 | 35.39 | 35.39 | 2.34% | 2,240 |
| Sep 12, 2025 | 34.80 | 34.84 | 34.58 | 34.58 | 34.58 | 0.03% | 2,504 |
| Sep 11, 2025 | 34.28 | 34.57 | 34.28 | 34.57 | 34.57 | 1.20% | 2,010 |
| Sep 10, 2025 | 34.13 | 34.21 | 34.12 | 34.16 | 34.16 | -0.15% | 4,356 |
| Sep 9, 2025 | 34.05 | 34.21 | 34.05 | 34.21 | 34.21 | -1.10% | 1,614 |
| 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 |