UBS Group AG (NEO:UBSS)
Canada
· Delayed Price · Currency is CAD 20.37
-0.05 (-0.24%)
May 30, 2025, 4:00 PM EDT
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 20.36 | 20.38 | 20.30 | 20.37 | - | -0.24% | 96,052 |
| May 29, 2025 | 20.47 | 20.47 | 20.40 | 20.42 | - | 0.05% | 13,700 |
| May 28, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | - | - | - |
| May 27, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | - | - | - |
| May 26, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | - | - | - |
| May 23, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | - | -4.36% | 202 |
| May 22, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | - | - | - |
| May 21, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | - | - | - |
| May 20, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | - | - | - |
| May 16, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | - | - | - |
| May 15, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | - | - | - |
| May 14, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | - | - | - |
| May 13, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | - | 9.94% | 106 |
| May 12, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| May 9, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| May 8, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| May 7, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| May 6, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| May 5, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| May 2, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| May 1, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| Apr 30, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| Apr 29, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| Apr 28, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | 9.91% | 120 |
| Apr 25, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | - | - |
| Apr 24, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | - | - |
| Apr 23, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | - | - |
| Apr 22, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | - | - |
| Apr 21, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | - | - |
| Apr 17, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | - | - |
| Apr 16, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | - | - |
| Apr 15, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | - | - |
| Apr 14, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | - | - |
| Apr 11, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | - | - |
| Apr 10, 2025 | 17.79 | 17.79 | 17.66 | 17.66 | - | -8.40% | 200 |
| Apr 9, 2025 | 17.24 | 19.28 | 17.12 | 19.28 | - | -8.37% | 711 |
| Apr 8, 2025 | 18.58 | 21.04 | 18.58 | 21.04 | - | - | 201 |
| Apr 7, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | - | - |
| Apr 4, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | - | - |
| Apr 3, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | - | - |
| Apr 2, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | - | - |
| Apr 1, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | -5.99% | 101 |
| Mar 31, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | - | - |
| Mar 28, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | - | - |
| Mar 27, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | - | - |
| Mar 26, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | - | - |
| Mar 25, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | - | - |
| Mar 24, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | - | - |
| Mar 21, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | - | - |
| Mar 20, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | - | - |