UBS Group AG (SWX:UBSGE)
Switzerland · Delayed Price · Currency is CHF 30.02
-0.26 (-0.86%)
At close: Oct 21, 2025
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 30.57 | 30.60 | 29.90 | 30.28 | 30.28 | - | 1,054,401 |
| Oct 17, 2025 | 30.48 | 30.54 | 30.06 | 30.28 | 30.28 | -3.23% | 1,125,996 |
| Oct 16, 2025 | 31.16 | 31.53 | 31.03 | 31.29 | 31.29 | -0.16% | 693,313 |
| Oct 15, 2025 | 31.98 | 31.98 | 31.15 | 31.34 | 31.34 | -1.45% | 1,133,017 |
| Oct 14, 2025 | 32.22 | 32.32 | 31.30 | 31.80 | 31.80 | -2.09% | 1,200,732 |
| Oct 13, 2025 | 32.13 | 32.53 | 32.13 | 32.48 | 32.48 | 1.09% | 346,163 |
| Oct 10, 2025 | 32.53 | 32.69 | 32.19 | 32.13 | 32.13 | -0.68% | 478,087 |
| Oct 9, 2025 | 32.71 | 32.75 | 32.10 | 32.35 | 32.35 | -1.43% | 704,781 |
| Oct 8, 2025 | 32.69 | 32.97 | 32.65 | 32.82 | 32.82 | 0.98% | 476,033 |
| Oct 7, 2025 | 32.56 | 32.79 | 32.47 | 32.50 | 32.50 | -0.52% | 332,655 |
| Oct 6, 2025 | 32.46 | 32.80 | 32.44 | 32.67 | 32.67 | -0.18% | 356,831 |
| Oct 3, 2025 | 32.41 | 32.82 | 32.32 | 32.73 | 32.73 | 2.22% | 622,870 |
| Oct 2, 2025 | 32.41 | 32.41 | 31.92 | 32.02 | 32.02 | -0.68% | 631,461 |
| Oct 1, 2025 | 32.15 | 32.58 | 32.13 | 32.24 | 32.24 | -0.83% | 640,120 |
| Sep 30, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.06% | - |
| Sep 29, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.12% | - |
| 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 |