UBS Group AG (FRA:0UB)
Germany · Delayed Price · Currency is EUR 33.15
+0.10 (0.30%)
At close: Dec 1, 2025
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 32.89 | 33.37 | 32.89 | 33.15 | 33.15 | 0.30% | 109 |
| Nov 28, 2025 | 32.78 | 33.20 | 32.78 | 33.05 | 33.05 | 0.12% | 1,006 |
| Nov 27, 2025 | 33.47 | 33.47 | 32.81 | 33.01 | 33.01 | 1.16% | 2,638 |
| Nov 26, 2025 | 32.07 | 32.63 | 32.07 | 32.63 | 32.63 | 1.34% | 500 |
| Nov 25, 2025 | 31.57 | 32.21 | 31.57 | 32.20 | 32.20 | 0.94% | 679 |
| Nov 24, 2025 | 31.60 | 32.26 | 31.60 | 31.90 | 31.90 | -0.16% | 1,002 |
| Nov 21, 2025 | 32.14 | 32.14 | 31.95 | 31.95 | 31.95 | -0.56% | 125 |
| Nov 20, 2025 | 32.58 | 32.76 | 32.13 | 32.13 | 32.13 | -2.34% | 711 |
| Nov 19, 2025 | 32.32 | 32.99 | 32.32 | 32.90 | 32.90 | 0.80% | 2,260 |
| Nov 18, 2025 | 32.13 | 32.84 | 32.13 | 32.64 | 32.64 | -2.63% | 337 |
| Nov 17, 2025 | 33.12 | 33.52 | 33.12 | 33.52 | 33.52 | 0.18% | 632 |
| Nov 14, 2025 | 33.39 | 33.46 | 33.15 | 33.46 | 33.46 | -1.39% | 100 |
| Nov 13, 2025 | 33.80 | 34.33 | 33.80 | 33.93 | 33.93 | -1.77% | 3,936 |
| Nov 12, 2025 | 33.28 | 34.54 | 33.28 | 34.54 | 34.54 | 2.83% | 2,511 |
| Nov 11, 2025 | 32.81 | 33.60 | 32.81 | 33.59 | 33.59 | 1.42% | 3,456 |
| Nov 10, 2025 | 32.76 | 33.12 | 32.76 | 33.12 | 33.12 | 1.35% | 756 |
| Nov 7, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.55% | - |
| Nov 6, 2025 | 33.00 | 33.26 | 32.86 | 32.86 | 32.86 | 2.24% | 323 |
| Nov 5, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -1.05% | - |
| Nov 4, 2025 | 32.04 | 32.48 | 32.04 | 32.48 | 32.48 | -1.16% | 244 |
| Nov 3, 2025 | 32.76 | 32.86 | 32.76 | 32.86 | 32.86 | -0.48% | 605 |
| Oct 31, 2025 | 32.99 | 33.02 | 32.99 | 33.02 | 33.02 | -0.18% | 210 |
| Oct 30, 2025 | 33.04 | 33.08 | 33.04 | 33.08 | 33.08 | 0.52% | 4 |
| Oct 29, 2025 | 34.50 | 34.82 | 32.91 | 32.91 | 32.91 | -1.14% | 2,072 |
| Oct 28, 2025 | 32.85 | 33.29 | 32.85 | 33.29 | 33.29 | 0.24% | 353 |
| Oct 27, 2025 | 32.93 | 33.51 | 32.87 | 33.21 | 33.21 | 0.79% | 6,198 |
| Oct 24, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -0.06% | - |
| Oct 23, 2025 | 32.80 | 33.00 | 32.80 | 32.97 | 32.97 | 1.23% | 2,470 |
| Oct 22, 2025 | 32.32 | 32.62 | 32.32 | 32.57 | 32.57 | 0.65% | 2,834 |
| Oct 21, 2025 | 32.70 | 32.70 | 32.36 | 32.36 | 32.36 | -1.25% | 3,774 |
| Oct 20, 2025 | 32.60 | 32.91 | 32.60 | 32.77 | 32.77 | 0.49% | 617 |
| Oct 17, 2025 | 33.05 | 33.05 | 32.42 | 32.61 | 32.61 | -2.66% | 20,777 |
| Oct 16, 2025 | 33.17 | 33.82 | 33.17 | 33.50 | 33.50 | -0.21% | 810 |
| Oct 15, 2025 | 34.34 | 34.34 | 33.53 | 33.57 | 33.57 | -2.70% | 2,359 |
| Oct 14, 2025 | 34.08 | 34.77 | 34.00 | 34.50 | 34.50 | -1.23% | 1,290 |
| Oct 13, 2025 | 34.55 | 34.93 | 34.55 | 34.93 | 34.93 | 0.78% | 2,440 |
| Oct 10, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.43% | - |
| Oct 9, 2025 | 34.84 | 34.84 | 34.58 | 34.81 | 34.81 | -0.85% | 2,765 |
| Oct 8, 2025 | 34.89 | 35.17 | 34.89 | 35.11 | 35.11 | 0.34% | 2,682 |
| Oct 7, 2025 | 35.06 | 35.06 | 34.84 | 34.99 | 34.99 | -0.03% | 84 |
| Oct 6, 2025 | 34.70 | 35.00 | 34.70 | 35.00 | 35.00 | 1.04% | 89 |
| Oct 3, 2025 | 34.09 | 34.64 | 34.09 | 34.64 | 34.64 | 1.02% | 71 |
| Oct 2, 2025 | 34.44 | 34.44 | 34.23 | 34.29 | 34.29 | -0.20% | 1,035 |
| Oct 1, 2025 | 34.71 | 34.71 | 34.36 | 34.36 | 34.36 | -1.07% | 647 |
| Sep 30, 2025 | 34.76 | 35.29 | 34.73 | 34.73 | 34.73 | -1.08% | 1,884 |
| Sep 29, 2025 | 34.87 | 35.11 | 34.83 | 35.11 | 35.11 | 0.92% | 1,663 |
| Sep 26, 2025 | 34.65 | 34.80 | 34.59 | 34.79 | 34.79 | 0.46% | 2,427 |
| Sep 25, 2025 | 35.00 | 35.08 | 34.63 | 34.63 | 34.63 | -1.06% | 425 |
| Sep 24, 2025 | 35.83 | 35.83 | 35.00 | 35.00 | 35.00 | -2.02% | 1,479 |
| Sep 23, 2025 | 35.65 | 35.72 | 35.65 | 35.72 | 35.72 | 0.03% | 65 |