UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	32.38	32.75	32.12	32.35	32.35	-	799,353
Oct 9, 2025	32.60	32.68	32.06	32.35	32.35	-1.53%	288,022
Oct 8, 2025	32.63	32.97	32.59	32.86	32.86	1.10%	793,363
Oct 7, 2025	32.51	32.78	32.44	32.50	32.50	-0.54%	529,699
Oct 6, 2025	32.71	32.81	32.41	32.68	32.68	0.06%	4,950,424
Oct 3, 2025	32.32	32.80	32.02	32.66	32.66	1.94%	7,666,081
Oct 2, 2025	32.28	32.41	31.89	32.04	32.04	-0.92%	7,379,544
Oct 1, 2025	32.22	32.57	32.09	32.33	32.33	-0.95%	1,538,745
Sep 30, 2025	32.87	33.11	32.39	32.64	32.64	-0.05%	2,038,060
Sep 29, 2025	32.81	32.81	32.48	32.66	32.66	1.10%	2,579,819
Sep 26, 2025	32.34	32.56	32.18	32.31	32.31	-0.08%	809,535
Sep 25, 2025	32.96	33.00	32.15	32.33	32.33	-2.89%	4,987,527
Sep 24, 2025	33.36	33.39	32.78	33.29	33.29	-0.71%	8,100,654
Sep 23, 2025	33.58	33.70	33.22	33.53	33.53	-	360,925
Sep 22, 2025	33.48	33.73	33.22	33.53	33.53	-0.01%	960,349