UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	39.51	39.71	39.32	39.46	39.46	0.10%	8,409
Dec 19, 2025	39.65	39.65	39.14	39.42	39.42	-0.15%	1,378
Dec 18, 2025	38.46	39.50	38.46	39.48	39.48	2.81%	11,481
Dec 17, 2025	38.38	38.69	38.38	38.40	38.40	1.59%	2,020
Dec 16, 2025	37.14	37.80	37.01	37.80	37.80	3.62%	2,803
Dec 15, 2025	36.96	36.97	36.48	36.48	36.48	-1.14%	1,525
Dec 12, 2025	37.05	37.53	36.80	36.90	36.90	2.53%	12,200
Dec 11, 2025	35.41	36.04	35.41	35.99	35.99	1.75%	8,308
Dec 10, 2025	35.58	35.80	35.37	35.37	35.37	-0.42%	9,570
Dec 9, 2025	35.38	35.61	35.30	35.52	35.52	0.59%	1,892
Dec 8, 2025	34.69	35.46	34.69	35.31	35.31	1.79%	4,355
Dec 5, 2025	33.65	34.85	33.62	34.69	34.69	3.74%	19,369
Dec 4, 2025	33.20	33.50	33.20	33.44	33.44	1.00%	4,081
Dec 3, 2025	33.06	33.14	32.89	33.11	33.11	-0.63%	10,983
Dec 2, 2025	33.23	33.32	33.23	33.32	33.32	0.36%	366
Dec 1, 2025	33.12	33.29	32.93	33.20	33.20	-0.21%	6,171
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