UBS Group AG (SWX:UBSG)
Switzerland · Delayed Price · Currency is CHF 29.78
-0.58 (-1.91%)
Nov 21, 2025, 4:15 PM CET
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 29.62 | 30.03 | 29.51 | 29.96 | - | -1.32% | 3,196,142 |
| Nov 20, 2025 | 31.12 | 31.22 | 30.20 | 30.36 | 30.36 | -0.78% | 4,592,991 |
| Nov 19, 2025 | 30.26 | 30.75 | 30.21 | 30.60 | 30.60 | 1.06% | 3,787,653 |
| Nov 18, 2025 | 30.00 | 30.42 | 29.95 | 30.28 | 30.28 | -1.94% | 6,082,709 |
| Nov 17, 2025 | 30.79 | 31.08 | 30.70 | 30.88 | 30.88 | - | 4,627,046 |
| Nov 14, 2025 | 30.79 | 30.91 | 30.30 | 30.88 | 30.88 | -1.47% | 7,373,013 |
| Nov 13, 2025 | 31.61 | 31.77 | 31.29 | 31.34 | 31.34 | -0.92% | 3,937,433 |
| Nov 12, 2025 | 31.40 | 31.77 | 31.30 | 31.63 | 31.63 | 1.41% | 4,081,280 |
| Nov 11, 2025 | 30.83 | 31.26 | 30.81 | 31.19 | 31.19 | 1.13% | 3,990,769 |
| Nov 10, 2025 | 31.00 | 31.00 | 30.69 | 30.84 | 30.84 | 1.61% | 3,909,461 |
| Nov 7, 2025 | 30.70 | 30.80 | 30.15 | 30.35 | 30.35 | -1.40% | 4,287,004 |
| Nov 6, 2025 | 31.00 | 31.10 | 30.77 | 30.78 | 30.78 | -1.28% | 3,967,803 |
| Nov 5, 2025 | 30.45 | 31.53 | 30.40 | 31.18 | 31.18 | 2.10% | 6,321,924 |
| Nov 4, 2025 | 30.09 | 30.60 | 29.87 | 30.54 | 30.54 | -0.29% | 4,766,622 |
| Nov 3, 2025 | 30.86 | 30.88 | 30.46 | 30.63 | 30.63 | -0.33% | 3,069,876 |
| Oct 31, 2025 | 30.60 | 30.86 | 30.43 | 30.73 | 30.73 | 0.16% | 4,496,027 |
| Oct 30, 2025 | 30.60 | 30.81 | 30.40 | 30.68 | 30.68 | 0.26% | 5,606,046 |
| Oct 29, 2025 | 32.14 | 32.14 | 30.18 | 30.60 | 30.60 | -1.03% | 9,097,768 |
| Oct 28, 2025 | 30.90 | 31.14 | 30.74 | 30.92 | 30.92 | 0.59% | 5,651,351 |
| Oct 27, 2025 | 30.64 | 30.90 | 30.37 | 30.74 | 30.74 | 1.15% | 5,056,546 |
| Oct 24, 2025 | 30.45 | 30.56 | 30.08 | 30.39 | 30.39 | -0.03% | 4,503,458 |
| Oct 23, 2025 | 30.52 | 30.59 | 30.24 | 30.40 | 30.40 | 0.70% | 3,561,366 |
| Oct 22, 2025 | 29.98 | 30.34 | 29.85 | 30.19 | 30.19 | 0.57% | 5,577,600 |
| Oct 21, 2025 | 30.36 | 30.36 | 29.88 | 30.02 | 30.02 | -0.86% | 6,507,069 |
| Oct 20, 2025 | 30.66 | 30.66 | 29.86 | 30.28 | 30.28 | - | 9,534,626 |
| Oct 17, 2025 | 30.50 | 30.60 | 30.03 | 30.28 | 30.28 | -3.23% | 9,902,756 |
| Oct 16, 2025 | 31.05 | 31.51 | 30.90 | 31.29 | 31.29 | -0.16% | 4,730,358 |
| Oct 15, 2025 | 32.15 | 32.15 | 31.12 | 31.34 | 31.34 | -1.45% | 8,320,661 |
| Oct 14, 2025 | 32.15 | 32.31 | 31.26 | 31.80 | 31.80 | -2.09% | 7,449,302 |
| Oct 13, 2025 | 32.11 | 32.56 | 32.09 | 32.48 | 32.48 | 1.09% | 2,947,288 |
| Oct 10, 2025 | 32.36 | 32.75 | 32.13 | 32.13 | 32.13 | -0.68% | 4,292,617 |
| Oct 9, 2025 | 32.49 | 32.75 | 32.06 | 32.35 | 32.35 | -1.43% | 5,532,419 |
| Oct 8, 2025 | 32.63 | 32.98 | 32.60 | 32.82 | 32.82 | 0.98% | 4,604,063 |
| Oct 7, 2025 | 32.50 | 32.78 | 32.42 | 32.50 | 32.50 | -0.52% | 3,071,394 |
| Oct 6, 2025 | 32.70 | 32.81 | 32.40 | 32.67 | 32.67 | -0.18% | 3,603,152 |
| Oct 3, 2025 | 32.26 | 32.82 | 32.22 | 32.73 | 32.73 | 2.22% | 4,442,133 |
| Oct 2, 2025 | 32.20 | 32.42 | 31.89 | 32.02 | 32.02 | -0.68% | 4,977,008 |
| Oct 1, 2025 | 32.22 | 32.57 | 32.08 | 32.24 | 32.24 | -0.83% | 5,240,856 |
| Sep 30, 2025 | 32.84 | 33.12 | 32.39 | 32.51 | 32.51 | -0.06% | 6,291,976 |
| Sep 29, 2025 | 32.81 | 32.82 | 32.45 | 32.53 | 32.53 | 0.12% | 4,862,644 |
| Sep 26, 2025 | 32.28 | 32.57 | 32.18 | 32.49 | 32.49 | 0.53% | 4,814,199 |
| Sep 25, 2025 | 33.00 | 33.04 | 32.14 | 32.32 | 32.32 | -2.59% | 6,756,071 |
| Sep 24, 2025 | 33.33 | 33.38 | 32.78 | 33.18 | 33.18 | -1.04% | 6,034,836 |
| Sep 23, 2025 | 33.57 | 33.73 | 33.22 | 33.53 | 33.53 | 0.33% | 5,106,319 |
| Sep 22, 2025 | 33.50 | 33.77 | 33.22 | 33.42 | 33.42 | -0.33% | 3,881,000 |
| Sep 19, 2025 | 33.10 | 33.72 | 32.78 | 33.53 | 33.53 | 2.13% | 21,907,300 |
| Sep 18, 2025 | 32.66 | 33.00 | 32.57 | 32.83 | 32.83 | 0.52% | 3,566,257 |
| Sep 17, 2025 | 32.46 | 32.80 | 32.41 | 32.66 | 32.66 | 0.59% | 4,632,277 |
| Sep 16, 2025 | 33.15 | 33.15 | 32.44 | 32.47 | 32.47 | -1.96% | 5,331,888 |
| Sep 15, 2025 | 32.73 | 33.17 | 32.53 | 33.12 | 33.12 | 2.35% | 8,760,819 |