UBS Group AG (SWX:UBSG)
Switzerland · Delayed Price · Currency is CHF 30.81
-0.11 (-0.36%)
Oct 29, 2025, 4:02 PM CET
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 32.14 | 32.14 | 30.18 | 30.76 | 30.76 | -0.52% | 6,683,262 |
| Oct 28, 2025 | 30.90 | 31.14 | 30.74 | 30.92 | 30.92 | 0.59% | 5,596,685 |
| Oct 27, 2025 | 30.64 | 30.90 | 30.37 | 30.74 | 30.74 | 1.15% | 5,059,376 |
| 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% | 5,579,600 |
| 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% | 9,904,237 |
| Oct 16, 2025 | 31.05 | 31.51 | 30.90 | 31.29 | 31.29 | -0.16% | 4,731,416 |
| Oct 15, 2025 | 32.15 | 32.15 | 31.12 | 31.34 | 31.34 | -1.45% | 8,320,934 |
| Oct 14, 2025 | 32.15 | 32.31 | 31.26 | 31.80 | 31.80 | -2.09% | 7,450,287 |
| 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% | 5,533,887 |
| Oct 8, 2025 | 32.63 | 32.98 | 32.60 | 32.82 | 32.82 | 0.98% | 4,605,063 |
| 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% | 4,446,748 |
| 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% | 6,296,907 |
| Sep 29, 2025 | 32.81 | 32.82 | 32.45 | 32.53 | 32.53 | 0.12% | 4,864,312 |
| Sep 26, 2025 | 32.28 | 32.57 | 32.18 | 32.49 | 32.49 | 0.53% | 4,819,258 |
| 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% | 3,883,615 |
| 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% | 4,632,365 |
| 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 |
| 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 |