UBS Group AG (FRA:0UB)
Germany flag Germany · Delayed Price · Currency is EUR
34.79
+0.16 (0.46%)
At close: Sep 26, 2025

UBS Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202534.8735.1134.8335.1135.110.92%1,663
Sep 26, 202534.6534.8034.5934.7934.790.46%2,427
Sep 25, 202535.0035.0834.6334.6334.63-1.06%425
Sep 24, 202535.8335.8335.0035.0035.00-2.02%1,479
Sep 23, 202535.6535.7235.6535.7235.720.03%65
Sep 22, 202535.8635.8635.5935.7135.71-0.78%340
Sep 19, 202535.3035.9935.2735.9935.992.74%1,001
Sep 18, 202534.9935.1434.8435.0335.030.95%1,283
Sep 17, 202534.6834.8534.6834.7034.70-0.69%1,525
Sep 16, 202535.3935.4134.9434.9434.94-1.52%770
Sep 15, 202534.6735.4834.6735.4835.482.54%2,019
Sep 12, 202534.5034.8534.5034.6034.600.12%204
Sep 11, 202534.4834.5634.3334.5634.561.44%4,480
Sep 10, 202534.0734.0734.0734.0734.070.21%-
Sep 9, 202534.4134.4333.8934.0034.00-1.39%3,494
Sep 8, 202534.2634.5734.2634.4834.480.85%1,414
Sep 5, 202534.3834.8934.1934.1934.19-1.33%2,360
Sep 4, 202533.7734.6533.7734.6534.651.91%2,582
Sep 3, 202533.7734.0633.7734.0034.000.29%140
Sep 2, 202534.3134.3133.7533.9033.90-1.97%1,104
Sep 1, 202534.4034.6434.4034.5834.58-0.06%158
Aug 29, 202534.5234.6034.5234.6034.60-0.32%325
Aug 28, 202534.4834.7234.4834.7134.710.43%790
Aug 27, 202534.6234.7734.5234.5634.56-0.40%396
Aug 26, 202534.5034.7034.3034.7034.700.67%1,980
Aug 25, 202534.1634.4734.1634.4734.471.65%2,200
Aug 22, 202533.7833.9133.7833.9133.910.59%716
Aug 21, 202533.8634.0133.7133.7133.71-1.29%1,243
Aug 20, 202533.6834.1533.6834.1534.15-0.35%1,256
Aug 19, 202533.9434.2733.9434.2734.270.23%78
Aug 18, 202534.0034.1933.8334.1934.19-0.67%1,851
Aug 15, 202533.9234.5133.9234.4234.421.24%725
Aug 14, 202533.6334.0233.6334.0034.000.86%743
Aug 13, 202533.6533.9033.6533.7133.71-0.56%2,682
Aug 12, 202533.7033.9033.7033.9033.902.11%300
Aug 11, 202533.7633.9132.8033.2033.20-1.60%11,686
Aug 8, 202533.5033.9433.5033.7433.740.54%1,859
Aug 7, 202532.9333.6532.9333.5633.562.72%2,249
Aug 6, 202532.4932.7032.4932.6732.670.77%449
Aug 5, 202532.5432.5432.3432.4232.420.37%1,125
Aug 4, 202531.6932.4131.6932.3032.304.09%491
Aug 1, 202532.7032.7431.0131.0331.03-6.06%1,072
Jul 31, 202533.2733.4633.0333.0333.03-1.05%164
Jul 30, 202533.0033.3833.0033.3833.381.80%6,138
Jul 29, 202532.5132.9032.5132.7932.790.03%522
Jul 28, 202532.7632.8432.5332.7832.780.15%1,447
Jul 25, 202532.3432.7332.3432.7332.730.40%36
Jul 24, 202532.0532.7732.0532.6032.601.56%3,349
Jul 23, 202531.1132.1331.1132.1032.102.29%1,002
Jul 22, 202531.1331.4431.1031.3831.381.23%1,736