UBS Group AG (SWX:UBSG)
Switzerland · Delayed Price · Currency is CHF 30.44
-0.52 (-1.68%)
Jul 31, 2025, 5:38 PM CET
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 27.55 | 27.74 | 27.22 | 27.37 | 27.37 | -1.40% | 4,261,835 |
| Jul 3, 2025 | 27.66 | 28.10 | 27.53 | 27.76 | 27.76 | 0.73% | 7,820,789 |
| Jul 2, 2025 | 27.00 | 27.61 | 26.96 | 27.56 | 27.56 | 3.45% | 9,835,990 |
| Jul 1, 2025 | 26.85 | 26.90 | 26.41 | 26.64 | 26.64 | -0.78% | 4,899,678 |
| Jun 30, 2025 | 26.77 | 27.17 | 26.75 | 26.85 | 26.85 | 0.26% | 5,568,113 |
| Jun 27, 2025 | 26.61 | 26.89 | 26.60 | 26.78 | 26.78 | 1.36% | 4,612,049 |
| Jun 26, 2025 | 26.07 | 26.57 | 26.04 | 26.42 | 26.42 | 2.21% | 5,768,144 |
| Jun 25, 2025 | 25.85 | 26.02 | 25.79 | 25.85 | 25.85 | 0.31% | 5,182,479 |
| Jun 24, 2025 | 25.60 | 25.84 | 25.38 | 25.77 | 25.77 | 3.08% | 6,511,660 |
| Jun 23, 2025 | 24.76 | 25.18 | 24.71 | 25.00 | 25.00 | 0.32% | 6,132,866 |
| Jun 20, 2025 | 24.84 | 25.27 | 24.84 | 24.92 | 24.92 | 0.65% | 28,558,327 |
| Jun 19, 2025 | 25.10 | 25.17 | 24.64 | 24.76 | 24.76 | -1.79% | 6,926,439 |
| Jun 18, 2025 | 25.40 | 25.56 | 25.07 | 25.21 | 25.21 | -2.44% | 7,603,289 |
| Jun 17, 2025 | 26.01 | 26.09 | 25.79 | 25.84 | 25.84 | -1.07% | 4,037,633 |
| Jun 16, 2025 | 26.07 | 26.37 | 25.91 | 26.12 | 26.12 | 0.08% | 4,056,878 |
| Jun 13, 2025 | 25.90 | 26.27 | 25.84 | 26.10 | 26.10 | -1.62% | 5,362,269 |
| Jun 12, 2025 | 26.50 | 26.71 | 26.30 | 26.53 | 26.53 | -1.08% | 5,381,761 |
| Jun 11, 2025 | 26.54 | 27.03 | 26.54 | 26.82 | 26.82 | 1.09% | 4,636,762 |
| Jun 10, 2025 | 27.20 | 27.26 | 25.83 | 26.53 | 26.53 | -4.84% | 15,769,918 |
| Jun 6, 2025 | 27.01 | 28.78 | 26.80 | 27.88 | 27.88 | 3.80% | 12,705,028 |
| Jun 5, 2025 | 27.09 | 27.23 | 26.63 | 26.86 | 26.86 | -0.37% | 5,874,578 |
| Jun 4, 2025 | 27.40 | 27.46 | 26.96 | 26.96 | 26.96 | -2.03% | 5,490,625 |
| Jun 3, 2025 | 26.93 | 27.52 | 26.65 | 27.52 | 27.52 | 5.32% | 8,246,429 |
| Jun 2, 2025 | 26.06 | 26.26 | 25.87 | 26.13 | 26.13 | -0.23% | 4,331,588 |
| May 30, 2025 | 26.17 | 26.31 | 25.94 | 26.19 | 26.19 | -0.30% | 13,255,354 |
| May 28, 2025 | 26.49 | 26.61 | 26.18 | 26.27 | 26.27 | -0.94% | 3,632,958 |
| May 27, 2025 | 26.01 | 26.57 | 25.97 | 26.52 | 26.52 | 1.18% | 3,845,600 |
| May 26, 2025 | 26.40 | 26.54 | 26.20 | 26.21 | 26.21 | 0.46% | 2,830,951 |
| May 23, 2025 | 26.73 | 26.84 | 25.49 | 26.09 | 26.09 | -1.84% | 7,831,287 |
| May 22, 2025 | 26.51 | 26.72 | 26.39 | 26.58 | 26.58 | -0.56% | 4,373,534 |
| May 21, 2025 | 26.62 | 26.95 | 26.26 | 26.73 | 26.73 | -1.33% | 8,054,266 |