UBS Group AG (SWX:UBSGE)
Switzerland · Delayed Price · Currency is CHF 31.92
-1.50 (-4.49%)
At close: Sep 23, 2025
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.53% | - |
| Sep 25, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -2.59% | - |
| Sep 24, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -1.04% | - |
| Sep 23, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.33% | - |
| Sep 22, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -0.33% | - |
| Sep 19, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 2.13% | - |
| Sep 18, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 0.52% | - |
| Sep 17, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.59% | - |
| Sep 16, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -1.96% | - |
| Sep 15, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 2.35% | - |
| Sep 12, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.09% | - |
| Sep 11, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 1.25% | - |
| Sep 10, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.06% | - |
| Sep 9, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.96% | - |
| Sep 8, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.50% | - |
| Sep 5, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -1.05% | - |
| Sep 4, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 1.95% | - |
| Sep 3, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.57% | - |
| Sep 2, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -2.13% | - |
| Sep 1, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.15% | - |
| Aug 29, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.61% | - |
| Aug 28, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.74% | - |
| Aug 27, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.19% | - |
| Aug 26, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.31% | - |
| Aug 25, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.19% | - |
| Aug 22, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 1.38% | - |
| Aug 21, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.09% | - |
| Aug 20, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.68% | - |
| Aug 19, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.09% | - |
| Aug 18, 2025 | 32.21 | 32.23 | 31.87 | 32.10 | 32.10 | -0.43% | 441,500 |
| Aug 15, 2025 | 32.40 | 32.66 | 32.17 | 32.24 | 32.24 | 0.50% | 923,702 |
| Aug 14, 2025 | 31.89 | 32.09 | 31.85 | 32.08 | 32.08 | 0.69% | 605,410 |
| Aug 13, 2025 | 31.84 | 31.90 | 31.71 | 31.86 | 31.86 | - | 511,022 |
| Aug 12, 2025 | 31.70 | 32.03 | 31.53 | 31.86 | 31.86 | -0.16% | 736,788 |
| Aug 11, 2025 | 31.98 | 32.07 | 31.81 | 31.91 | 31.91 | -0.09% | 815,182 |
| Aug 8, 2025 | 31.59 | 31.97 | 31.55 | 31.94 | 31.94 | 1.46% | 1,064,112 |
| Aug 7, 2025 | 30.90 | 31.72 | 30.90 | 31.48 | 31.48 | 2.57% | 1,790,537 |
| Aug 6, 2025 | 30.35 | 30.74 | 30.35 | 30.69 | 30.69 | 1.72% | 770,000 |
| Aug 5, 2025 | 30.42 | 30.50 | 30.14 | 30.17 | 30.17 | -0.17% | 589,168 |
| Aug 4, 2025 | 29.68 | 30.47 | 29.67 | 30.22 | 30.22 | -0.72% | 1,531,785 |
| Jul 31, 2025 | 30.99 | 30.99 | 30.31 | 30.44 | 30.44 | -1.68% | 1,275,399 |
| Jul 30, 2025 | 30.50 | 31.45 | 30.50 | 30.96 | 30.96 | 1.41% | 1,900,000 |
| Jul 29, 2025 | 30.52 | 30.71 | 30.48 | 30.53 | 30.53 | 0.56% | 840,000 |
| Jul 28, 2025 | 30.73 | 30.73 | 30.32 | 30.36 | 30.36 | -0.10% | 876,000 |
| Jul 25, 2025 | 30.43 | 30.64 | 30.33 | 30.39 | 30.39 | -0.46% | 697,000 |
| Jul 24, 2025 | 30.24 | 30.57 | 30.24 | 30.53 | 30.53 | 2.04% | 1,367,000 |
| Jul 23, 2025 | 29.73 | 29.97 | 29.57 | 29.92 | 29.92 | 1.98% | 1,031,996 |
| Jul 22, 2025 | 29.37 | 29.38 | 29.14 | 29.34 | 29.34 | 0.62% | 775,185 |
| Jul 21, 2025 | 28.98 | 29.10 | 28.83 | 29.16 | 29.16 | 0.80% | 479,467 |
| Jul 18, 2025 | 29.05 | 29.10 | 28.80 | 28.93 | 28.93 | 0.28% | 624,929 |