Skip to main content
logo
UBS Group AG (SWX:UBSG)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
36.28
-0.42 (-1.14%)
Dec 19, 2025, 11:27 AM CET

UBS Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202537.1037.1036.5836.61--0.25%4,026,462
Dec 18, 202535.8536.9235.8536.7036.702.49%7,425,994
Dec 17, 202535.8236.1935.7635.8135.810.96%8,449,127
Dec 16, 202534.8835.4734.5935.4735.473.83%9,812,533
Dec 15, 202534.4334.6434.0234.1634.16-0.50%5,041,532
Dec 12, 202534.2535.1734.2534.3334.332.51%14,294,330
Dec 11, 202533.1133.6833.0833.4933.491.24%5,709,862
Dec 10, 202533.4633.5732.9633.0833.08-0.48%5,808,644
Dec 9, 202533.2033.4233.0633.2433.240.30%5,279,267
Dec 8, 202532.5033.3232.4233.1433.141.75%8,094,338
Dec 5, 202531.4732.6831.4132.5732.574.09%13,020,510
Dec 4, 202531.1531.3230.9531.2931.291.43%4,696,827
Dec 3, 202530.9430.9830.6830.8530.85-0.68%6,306,431
Dec 2, 202530.9031.1830.7831.0631.060.26%2,964,893
Dec 1, 202530.9031.2330.6930.9830.98-0.13%4,704,054
Nov 28, 202530.7431.0930.7431.0231.020.36%4,611,920
Nov 27, 202530.7330.9430.5430.9130.910.91%2,230,647
Nov 26, 202530.4230.8230.2930.6330.631.26%4,074,958
Nov 25, 202530.0730.3129.6830.2530.251.68%3,830,586
Nov 24, 202530.0530.2029.4329.7529.75-0.07%6,170,910
Nov 21, 202529.6230.0329.5129.7729.77-1.94%6,085,006
Nov 20, 202531.1231.2230.2030.3630.36-0.78%4,592,991
Nov 19, 202530.2630.7530.2130.6030.601.06%3,787,653
Nov 18, 202530.0030.4229.9530.2830.28-1.94%6,082,709
Nov 17, 202530.7931.0830.7030.8830.88-4,627,046
Nov 14, 202530.7930.9130.3030.8830.88-1.47%7,373,013
Nov 13, 202531.6131.7731.2931.3431.34-0.92%3,937,433
Nov 12, 202531.4031.7731.3031.6331.631.41%4,081,280
Nov 11, 202530.8331.2630.8131.1931.191.13%3,990,769
Nov 10, 202531.0031.0030.6930.8430.841.61%3,909,461
Nov 7, 202530.7030.8030.1530.3530.35-1.40%4,287,004
Nov 6, 202531.0031.1030.7730.7830.78-1.28%3,967,803
Nov 5, 202530.4531.5330.4031.1831.182.10%6,321,924
Nov 4, 202530.0930.6029.8730.5430.54-0.29%4,766,622
Nov 3, 202530.8630.8830.4630.6330.63-0.33%3,069,876
Oct 31, 202530.6030.8630.4330.7330.730.16%4,496,027
Oct 30, 202530.6030.8130.4030.6830.680.26%5,606,046
Oct 29, 202532.1432.1430.1830.6030.60-1.03%9,097,768
Oct 28, 202530.9031.1430.7430.9230.920.59%5,651,351
Oct 27, 202530.6430.9030.3730.7430.741.15%5,056,546
Oct 24, 202530.4530.5630.0830.3930.39-0.03%4,503,458
Oct 23, 202530.5230.5930.2430.4030.400.70%3,561,366
Oct 22, 202529.9830.3429.8530.1930.190.57%5,577,600
Oct 21, 202530.3630.3629.8830.0230.02-0.86%6,507,069
Oct 20, 202530.6630.6629.8630.2830.28-9,534,626
Oct 17, 202530.5030.6030.0330.2830.28-3.23%9,902,756
Oct 16, 202531.0531.5130.9031.2931.29-0.16%4,730,358
Oct 15, 202532.1532.1531.1231.3431.34-1.45%8,320,661
Oct 14, 202532.1532.3131.2631.8031.80-2.09%7,449,302
Oct 13, 202532.1132.5632.0932.4832.481.09%2,947,288