UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	33.13	33.27	33.09	33.27	33.27	0.45%	2,904
Nov 27, 2025	32.85	33.12	32.85	33.12	33.12	0.88%	1,199
Nov 26, 2025	32.48	32.88	32.48	32.83	32.83	1.39%	135
Nov 25, 2025	31.82	32.39	31.82	32.38	32.38	1.25%	3,189
Nov 24, 2025	32.34	32.34	31.71	31.98	31.98	-0.09%	2,531
Nov 21, 2025	31.97	32.25	31.88	32.01	32.01	-2.38%	3,469
Nov 20, 2025	33.20	33.20	32.49	32.79	32.79	-0.49%	5,157
Nov 19, 2025	32.77	33.02	32.76	32.95	32.95	0.67%	1,670
Nov 18, 2025	32.77	32.83	32.57	32.73	32.73	-1.92%	5,863
Nov 17, 2025	33.50	33.65	33.31	33.37	33.37	-0.42%	2,903
Nov 14, 2025	33.31	33.51	33.10	33.51	33.51	-1.24%	5,387
Nov 13, 2025	34.26	34.35	33.93	33.93	33.93	-0.91%	9,807
Nov 12, 2025	34.00	34.36	34.00	34.24	34.24	1.84%	1,523
Nov 11, 2025	33.27	33.65	33.27	33.62	33.62	1.48%	7,005
Nov 10, 2025	33.22	33.22	33.01	33.13	33.13	1.66%	2,017
Nov 7, 2025	32.92	32.92	32.57	32.59	32.59	-1.51%	1,088
Nov 6, 2025	33.23	33.32	33.09	33.09	33.09	-1.08%	5,217
Nov 5, 2025	32.81	33.82	32.81	33.45	33.45	1.92%	12,258
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