UBS Group AG (SWX:UBSG)
Switzerland · Delayed Price · Currency is CHF 33.12
+0.76 (2.35%)
Sep 15, 2025, 5:31 PM CET
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 32.73 | 33.17 | 32.53 | 33.12 | 33.12 | 2.35% | 8,759,819 |
| Sep 12, 2025 | 32.65 | 32.67 | 32.22 | 32.36 | 32.36 | 0.09% | 3,632,685 |
| Sep 11, 2025 | 32.16 | 32.38 | 32.00 | 32.33 | 32.33 | 1.25% | 4,084,428 |
| Sep 10, 2025 | 32.00 | 32.11 | 31.73 | 31.93 | 31.93 | -0.06% | 2,847,015 |
| Sep 9, 2025 | 32.20 | 32.20 | 31.56 | 31.95 | 31.95 | -0.96% | 5,328,184 |
| Sep 8, 2025 | 32.42 | 32.44 | 32.13 | 32.26 | 32.26 | 0.50% | 2,972,793 |
| Sep 5, 2025 | 32.58 | 32.78 | 31.97 | 32.10 | 32.10 | -1.05% | 6,376,478 |
| Sep 4, 2025 | 31.89 | 32.45 | 31.74 | 32.44 | 32.44 | 1.95% | 3,975,502 |
| Sep 3, 2025 | 31.75 | 31.99 | 31.60 | 31.82 | 31.82 | 0.57% | 3,743,383 |
| Sep 2, 2025 | 32.34 | 32.42 | 31.52 | 31.64 | 31.64 | -2.13% | 6,580,636 |
| Sep 1, 2025 | 32.31 | 32.52 | 32.17 | 32.33 | 32.33 | -0.15% | 3,742,401 |
| Aug 29, 2025 | 32.49 | 32.50 | 32.19 | 32.38 | 32.38 | -0.61% | 5,317,578 |
| Aug 28, 2025 | 32.40 | 32.58 | 32.32 | 32.58 | 32.58 | 0.74% | 5,179,366 |
| Aug 27, 2025 | 32.50 | 32.70 | 32.24 | 32.34 | 32.34 | 0.19% | 4,736,663 |
| Aug 26, 2025 | 32.15 | 32.30 | 31.94 | 32.28 | 32.28 | -0.31% | 10,029,324 |
| Aug 25, 2025 | 32.32 | 32.45 | 32.11 | 32.38 | 32.38 | 0.19% | 3,284,305 |
| Aug 22, 2025 | 31.78 | 32.42 | 31.73 | 32.32 | 32.32 | 1.38% | 5,066,726 |
| Aug 21, 2025 | 32.00 | 32.07 | 31.58 | 31.88 | 31.88 | -0.09% | 4,914,760 |
| Aug 20, 2025 | 31.96 | 32.03 | 31.57 | 31.91 | 31.91 | -0.68% | 5,561,036 |
| Aug 19, 2025 | 32.16 | 32.29 | 32.01 | 32.13 | 32.13 | 0.09% | 2,721,417 |
| Aug 18, 2025 | 32.19 | 32.21 | 31.85 | 32.10 | 32.10 | -0.43% | 4,902,025 |
| Aug 15, 2025 | 32.30 | 32.65 | 32.11 | 32.24 | 32.24 | 0.50% | 6,353,392 |
| Aug 14, 2025 | 31.80 | 32.08 | 31.70 | 32.08 | 32.08 | 0.69% | 5,391,164 |
| Aug 13, 2025 | 31.81 | 31.91 | 31.67 | 31.86 | 31.86 | - | 4,744,117 |
| Aug 12, 2025 | 31.46 | 32.02 | 31.46 | 31.86 | 31.86 | -0.16% | 5,195,119 |
| Aug 11, 2025 | 32.00 | 32.10 | 31.76 | 31.91 | 31.91 | -0.09% | 7,268,431 |
| Aug 8, 2025 | 31.52 | 31.96 | 31.43 | 31.94 | 31.94 | 1.46% | 8,628,776 |
| Aug 7, 2025 | 30.90 | 31.71 | 30.83 | 31.48 | 31.48 | 2.57% | 12,304,937 |
| Aug 6, 2025 | 30.52 | 30.73 | 30.32 | 30.69 | 30.69 | 1.72% | 6,012,341 |
| Aug 5, 2025 | 30.45 | 30.53 | 30.10 | 30.17 | 30.17 | -0.17% | 4,784,813 |
| Aug 4, 2025 | 29.53 | 30.46 | 29.41 | 30.22 | 30.22 | -0.72% | 10,798,275 |
| Jul 31, 2025 | 30.81 | 30.99 | 30.27 | 30.44 | 30.44 | -1.68% | 9,309,976 |
| Jul 30, 2025 | 30.76 | 31.75 | 30.03 | 30.96 | 30.96 | 1.11% | 13,093,086 |
| Jul 29, 2025 | 30.39 | 30.71 | 30.36 | 30.62 | 30.62 | 0.86% | 9,005,875 |
| Jul 28, 2025 | 30.15 | 30.72 | 30.11 | 30.36 | 30.36 | -0.10% | 8,723,125 |
| Jul 25, 2025 | 30.34 | 30.64 | 30.31 | 30.39 | 30.39 | -0.46% | 7,016,358 |
| Jul 24, 2025 | 30.00 | 30.58 | 29.99 | 30.53 | 30.53 | 2.04% | 9,853,665 |
| Jul 23, 2025 | 29.50 | 29.97 | 29.49 | 29.92 | 29.92 | 1.98% | 8,936,627 |
| Jul 22, 2025 | 29.40 | 29.46 | 29.08 | 29.34 | 29.34 | 0.62% | 7,603,770 |
| Jul 21, 2025 | 28.89 | 29.16 | 28.82 | 29.16 | 29.16 | 0.80% | 5,605,592 |
| Jul 18, 2025 | 28.99 | 29.10 | 28.77 | 28.93 | 28.93 | 0.28% | 6,642,032 |
| Jul 17, 2025 | 28.89 | 28.98 | 28.66 | 28.85 | 28.85 | 1.55% | 6,087,701 |
| Jul 16, 2025 | 28.34 | 28.81 | 28.28 | 28.41 | 28.41 | -0.21% | 4,771,879 |
| Jul 15, 2025 | 28.56 | 28.76 | 28.42 | 28.47 | 28.47 | 0.14% | 4,719,599 |
| Jul 14, 2025 | 28.12 | 28.43 | 28.03 | 28.43 | 28.43 | -0.11% | 4,171,944 |
| Jul 11, 2025 | 28.75 | 28.82 | 28.35 | 28.46 | 28.46 | -1.35% | 4,276,417 |
| Jul 10, 2025 | 28.47 | 28.89 | 28.46 | 28.85 | 28.85 | 1.62% | 6,238,526 |
| Jul 9, 2025 | 28.00 | 28.65 | 27.99 | 28.39 | 28.39 | 1.54% | 8,131,973 |
| Jul 8, 2025 | 27.43 | 27.96 | 27.37 | 27.96 | 27.96 | 1.56% | 8,036,376 |
| Jul 7, 2025 | 27.40 | 27.60 | 27.25 | 27.53 | 27.53 | 0.58% | 3,588,135 |