UBS Group AG (FRA:0UB)
Germany · Delayed Price · Currency is EUR 34.48
+0.29 (0.85%)
At close: Sep 8, 2025
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 34.41 | 34.43 | 33.89 | 34.00 | 34.00 | -1.39% | 3,494 |
| Sep 8, 2025 | 34.26 | 34.57 | 34.26 | 34.48 | 34.48 | 0.85% | 1,414 |
| Sep 5, 2025 | 34.38 | 34.89 | 34.19 | 34.19 | 34.19 | -1.33% | 2,360 |
| Sep 4, 2025 | 33.77 | 34.65 | 33.77 | 34.65 | 34.65 | 1.91% | 2,582 |
| Sep 3, 2025 | 33.77 | 34.06 | 33.77 | 34.00 | 34.00 | 0.29% | 140 |
| Sep 2, 2025 | 34.31 | 34.31 | 33.75 | 33.90 | 33.90 | -1.97% | 1,104 |
| Sep 1, 2025 | 34.40 | 34.64 | 34.40 | 34.58 | 34.58 | -0.06% | 158 |
| Aug 29, 2025 | 34.52 | 34.60 | 34.52 | 34.60 | 34.60 | -0.32% | 325 |
| Aug 28, 2025 | 34.48 | 34.72 | 34.48 | 34.71 | 34.71 | 0.43% | 790 |
| Aug 27, 2025 | 34.62 | 34.77 | 34.52 | 34.56 | 34.56 | -0.40% | 396 |
| Aug 26, 2025 | 34.50 | 34.70 | 34.30 | 34.70 | 34.70 | 0.67% | 1,980 |
| Aug 25, 2025 | 34.16 | 34.47 | 34.16 | 34.47 | 34.47 | 1.65% | 2,200 |
| Aug 22, 2025 | 33.78 | 33.91 | 33.78 | 33.91 | 33.91 | 0.59% | 716 |
| Aug 21, 2025 | 33.86 | 34.01 | 33.71 | 33.71 | 33.71 | -1.29% | 1,243 |
| Aug 20, 2025 | 33.68 | 34.15 | 33.68 | 34.15 | 34.15 | -0.35% | 1,256 |
| Aug 19, 2025 | 33.94 | 34.27 | 33.94 | 34.27 | 34.27 | 0.23% | 78 |
| Aug 18, 2025 | 34.00 | 34.19 | 33.83 | 34.19 | 34.19 | -0.67% | 1,851 |
| Aug 15, 2025 | 33.92 | 34.51 | 33.92 | 34.42 | 34.42 | 1.24% | 725 |
| Aug 14, 2025 | 33.63 | 34.02 | 33.63 | 34.00 | 34.00 | 0.86% | 743 |
| Aug 13, 2025 | 33.65 | 33.90 | 33.65 | 33.71 | 33.71 | -0.56% | 2,682 |
| Aug 12, 2025 | 33.70 | 33.90 | 33.70 | 33.90 | 33.90 | 2.11% | 300 |
| Aug 11, 2025 | 33.76 | 33.91 | 32.80 | 33.20 | 33.20 | -1.60% | 11,686 |
| Aug 8, 2025 | 33.50 | 33.94 | 33.50 | 33.74 | 33.74 | 0.54% | 1,859 |
| Aug 7, 2025 | 32.93 | 33.65 | 32.93 | 33.56 | 33.56 | 2.72% | 2,249 |
| Aug 6, 2025 | 32.49 | 32.70 | 32.49 | 32.67 | 32.67 | 0.77% | 449 |
| Aug 5, 2025 | 32.54 | 32.54 | 32.34 | 32.42 | 32.42 | 0.37% | 1,125 |
| Aug 4, 2025 | 31.69 | 32.41 | 31.69 | 32.30 | 32.30 | 4.09% | 491 |
| Aug 1, 2025 | 32.70 | 32.74 | 31.01 | 31.03 | 31.03 | -6.06% | 1,072 |
| Jul 31, 2025 | 33.27 | 33.46 | 33.03 | 33.03 | 33.03 | -1.05% | 164 |
| Jul 30, 2025 | 33.00 | 33.38 | 33.00 | 33.38 | 33.38 | 1.80% | 6,138 |
| Jul 29, 2025 | 32.51 | 32.90 | 32.51 | 32.79 | 32.79 | 0.03% | 522 |
| Jul 28, 2025 | 32.76 | 32.84 | 32.53 | 32.78 | 32.78 | 0.15% | 1,447 |
| Jul 25, 2025 | 32.34 | 32.73 | 32.34 | 32.73 | 32.73 | 0.40% | 36 |
| Jul 24, 2025 | 32.05 | 32.77 | 32.05 | 32.60 | 32.60 | 1.56% | 3,349 |
| Jul 23, 2025 | 31.11 | 32.13 | 31.11 | 32.10 | 32.10 | 2.29% | 1,002 |
| Jul 22, 2025 | 31.13 | 31.44 | 31.10 | 31.38 | 31.38 | 1.23% | 1,736 |
| Jul 21, 2025 | 30.89 | 31.07 | 30.89 | 31.00 | 31.00 | -0.03% | 2,420 |
| Jul 18, 2025 | 30.86 | 31.03 | 30.86 | 31.01 | 31.01 | 0.03% | 1,262 |
| Jul 17, 2025 | 30.73 | 31.01 | 30.73 | 31.00 | 31.00 | 0.49% | 1,433 |
| Jul 16, 2025 | 30.31 | 30.85 | 30.31 | 30.85 | 30.85 | 1.08% | 290 |
| Jul 15, 2025 | 30.69 | 30.90 | 30.52 | 30.52 | 30.52 | 0.49% | 848 |
| Jul 14, 2025 | 30.64 | 30.64 | 30.04 | 30.37 | 30.37 | -0.78% | 999 |
| Jul 11, 2025 | 30.71 | 30.87 | 30.61 | 30.61 | 30.61 | -1.29% | 311 |
| Jul 10, 2025 | 30.59 | 31.01 | 30.59 | 31.01 | 31.01 | 2.01% | 46 |
| Jul 9, 2025 | 29.86 | 30.47 | 29.86 | 30.40 | 30.40 | 1.74% | 205 |
| Jul 8, 2025 | 29.23 | 30.04 | 29.23 | 29.88 | 29.88 | 1.88% | 4,261 |
| Jul 7, 2025 | 29.01 | 29.39 | 29.01 | 29.33 | 29.33 | 0.27% | 458 |
| Jul 4, 2025 | 29.43 | 29.47 | 29.12 | 29.25 | 29.25 | -1.78% | 7,545 |
| Jul 3, 2025 | 29.42 | 30.00 | 29.42 | 29.78 | 29.78 | 0.61% | 11,148 |
| Jul 2, 2025 | 28.67 | 29.60 | 28.67 | 29.60 | 29.60 | 4.04% | 89 |