UBS Group AG (ETR:0UB)
Germany · Delayed Price · Currency is EUR 32.93
-0.26 (-0.78%)
At close: Nov 3, 2025
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 32.22 | 32.82 | 32.13 | 32.82 | 32.82 | -0.33% | 2,935 |
| Nov 3, 2025 | 32.98 | 32.98 | 32.80 | 32.93 | 32.93 | -0.78% | 2,424 |
| Oct 31, 2025 | 33.04 | 33.21 | 33.04 | 33.19 | 33.19 | 0.42% | 4,674 |
| Oct 30, 2025 | 33.06 | 33.09 | 32.87 | 33.05 | 33.05 | 0.39% | 1,756 |
| Oct 29, 2025 | 33.88 | 33.88 | 32.67 | 32.92 | 32.92 | -2.40% | 19,014 |
| Oct 28, 2025 | 33.32 | 33.73 | 33.31 | 33.73 | 33.73 | 1.72% | 1,831 |
| Oct 27, 2025 | 32.92 | 33.30 | 32.88 | 33.16 | 33.16 | 0.94% | 5,057 |
| Oct 24, 2025 | 32.99 | 32.99 | 32.54 | 32.85 | 32.85 | -0.33% | 2,703 |
| Oct 23, 2025 | 32.78 | 33.03 | 32.76 | 32.96 | 32.96 | 0.89% | 2,452 |
| Oct 22, 2025 | 32.41 | 32.76 | 32.41 | 32.67 | 32.67 | 0.49% | 2,640 |
| Oct 21, 2025 | 32.74 | 32.74 | 32.43 | 32.51 | 32.51 | -0.91% | 3,024 |
| Oct 20, 2025 | 32.97 | 32.97 | 32.28 | 32.81 | 32.81 | 0.24% | 2,804 |
| Oct 17, 2025 | 32.81 | 32.96 | 32.57 | 32.73 | 32.73 | -2.27% | 9,848 |
| Oct 16, 2025 | 33.60 | 33.83 | 33.49 | 33.49 | 33.49 | -0.53% | 1,849 |
| Oct 15, 2025 | 34.28 | 34.28 | 33.50 | 33.67 | 33.67 | -1.52% | 4,895 |
| Oct 14, 2025 | 34.46 | 34.73 | 33.90 | 34.19 | 34.19 | -2.17% | 3,757 |
| Oct 13, 2025 | 34.50 | 34.95 | 34.50 | 34.95 | 34.95 | 1.25% | 1,532 |
| 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 |