UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	36.97	37.10	36.14	36.79	36.79	-0.01%	4,101,934
Dec 18, 2025	35.84	36.92	35.83	36.80	36.80	2.61%	4,406,067
Dec 17, 2025	35.89	36.19	35.47	35.86	35.86	1.85%	5,334,672
Dec 16, 2025	34.91	35.47	34.63	35.21	35.21	1.75%	2,618,330
Dec 15, 2025	34.40	34.63	34.03	34.60	34.60	0.64%	1,902,119
Dec 12, 2025	34.31	35.15	34.25	34.38	34.38	2.24%	4,340,596
Dec 11, 2025	33.13	33.67	32.77	33.63	33.63	1.36%	771,195
Dec 10, 2025	33.49	33.56	32.97	33.18	33.18	-0.34%	3,830,527
Dec 9, 2025	33.21	33.42	33.09	33.29	33.29	0.12%	1,407,921
Dec 8, 2025	32.53	33.32	31.81	33.25	33.25	2.07%	3,490,887
Dec 5, 2025	31.51	32.65	31.47	32.57	32.57	4.10%	2,003,916
Dec 4, 2025	31.07	31.31	30.95	31.29	31.29	1.31%	981,048
Dec 3, 2025	30.94	30.98	30.68	30.88	30.88	-0.59%	1,677,400
Dec 2, 2025	30.95	31.19	30.77	31.07	31.07	0.55%	820,865
Dec 1, 2025	30.89	31.24	30.80	30.90	30.90	-0.17%	718,176
Nov 28, 2025	30.81	31.07	30.74	30.95	30.95	0.37%	2,853,143
Nov 27, 2025	30.72	30.94	30.56	30.84	30.84	0.47%	1,534,816
Nov 26, 2025	30.42	30.82	30.34	30.69	30.69	2.15%	3,356,177
Nov 25, 2025	30.01	30.31	29.68	30.05	30.05	0.99%	512,226
Nov 24, 2025	30.03	30.19	29.43	29.75	29.75	-0.07%	3,416,596
Nov 21, 2025	29.60	30.03	29.50	29.77	29.77	-2.57%	1,216,714
Nov 20, 2025	31.13	31.22	30.20	30.56	30.56	0.24%	352,179
Nov 19, 2025	30.29	30.74	30.21	30.48	30.48	0.77%	2,162,852
Nov 18, 2025	30.03	30.41	29.90	30.25	30.25	-2.06%	1,238,856
Nov 17, 2025	30.79	31.08	30.12	30.89	30.89	0.69%	1,595,495
Nov 14, 2025	30.78	30.89	30.31	30.67	30.67	-2.64%	1,305,975
Nov 13, 2025	31.61	31.77	31.29	31.51	31.51	-0.26%	1,332,809
Nov 12, 2025	31.37	31.76	31.31	31.59	31.59	1.37%	2,330,637
Nov 11, 2025	30.84	31.25	30.82	31.16	31.16	1.06%	573,988
Nov 10, 2025	30.96	30.99	30.69	30.83	30.83	1.55%	722,304
Nov 7, 2025	30.69	30.78	30.19	30.36	30.36	-1.81%	1,417,844
Nov 6, 2025	31.02	31.10	30.78	30.92	30.92	-0.83%	592,942
Nov 5, 2025	30.43	31.52	30.41	31.18	31.18	3.62%	2,242,602
Nov 4, 2025	30.19	30.60	29.89	30.09	30.09	-1.78%	651,128
Nov 3, 2025	30.84	30.86	30.46	30.64	30.64	-0.20%	414,192
Oct 31, 2025	30.56	30.85	30.42	30.70	30.70	0.13%	799,762
Oct 30, 2025	30.57	30.81	30.45	30.66	30.66	0.03%	1,077,977
Oct 29, 2025	32.04	32.84	30.19	30.65	30.65	-1.06%	1,513,543
Oct 28, 2025	30.83	31.14	30.03	30.98	30.98	1.09%	3,031,023
Oct 27, 2025	30.64	30.90	29.82	30.64	30.64	1.14%	673,235
Oct 24, 2025	30.47	30.55	30.08	30.30	30.30	-0.46%	2,955,452
Oct 23, 2025	30.40	30.58	30.28	30.44	30.44	1.56%	4,622,346
Oct 22, 2025	29.97	30.35	29.85	29.97	29.97	-0.68%	2,626,743
Oct 21, 2025	30.34	30.38	29.88	30.18	30.18	-0.35%	2,214,101
Oct 20, 2025	30.58	30.65	29.87	30.28	30.28	-0.04%	1,666,062
Oct 17, 2025	30.53	32.94	30.04	30.29	30.29	-3.35%	5,755,683
Oct 16, 2025	31.02	31.49	31.00	31.34	31.34	-	2,418,140
Oct 15, 2025	32.18	32.20	31.14	31.34	31.34	-2.66%	1,052,697
Oct 14, 2025	32.18	32.31	31.28	32.20	32.20	-0.80%	1,117,065
Oct 13, 2025	32.18	32.57	32.10	32.46	32.46	0.34%	3,964,077