UBS Group AG (TSX:UBSS)
Canada · Delayed Price · Currency is CAD 23.94
-0.92 (-3.70%)
At close: Nov 14, 2025
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -3.70% | 200 |
| Nov 13, 2025 | 24.83 | 24.86 | 24.83 | 24.86 | 24.86 | -0.44% | 2,003 |
| Nov 12, 2025 | 24.90 | 25.00 | 24.87 | 24.97 | 24.97 | 3.44% | 7,600 |
| Nov 10, 2025 | 24.17 | 24.17 | 24.14 | 24.14 | 24.14 | -1.55% | 1,200 |
| Nov 5, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.91% | 229 |
| Nov 4, 2025 | 23.95 | 24.06 | 23.95 | 24.06 | 24.06 | 0.38% | 200 |
| Oct 31, 2025 | 24.05 | 24.05 | 23.92 | 23.97 | 23.97 | -0.54% | 1,200 |
| Oct 29, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.46% | 100 |
| Oct 27, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 2.61% | 100 |
| Oct 21, 2025 | 23.43 | 23.43 | 23.38 | 23.38 | 23.38 | -8.13% | 200 |
| Oct 6, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.82% | 103 |
| Sep 17, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 3.14% | 780 |
| Sep 2, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -2.01% | 180 |
| Aug 29, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.36% | 500 |
| Aug 22, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.56% | 400 |
| Aug 15, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.04% | 800 |
| Aug 14, 2025 | 25.15 | 25.15 | 25.07 | 25.15 | 25.15 | 0.12% | 5,900 |
| Aug 12, 2025 | 24.96 | 25.12 | 24.96 | 25.12 | 25.12 | 1.17% | 13,905 |
| Aug 11, 2025 | 24.99 | 25.06 | 24.83 | 24.83 | 24.83 | -1.00% | 7,500 |
| Aug 8, 2025 | 24.92 | 25.10 | 24.92 | 25.08 | 25.08 | 1.66% | 7,800 |
| Aug 7, 2025 | 24.85 | 24.86 | 24.67 | 24.67 | 24.67 | 2.58% | 7,200 |
| Aug 6, 2025 | 24.03 | 24.05 | 24.03 | 24.05 | 24.05 | 3.89% | 800 |
| Aug 1, 2025 | 23.47 | 23.47 | 23.03 | 23.15 | 23.15 | -2.94% | 36,800 |
| Jul 31, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.46% | 401 |
| Jul 29, 2025 | 24.00 | 24.00 | 23.96 | 23.96 | 23.96 | 0.63% | 800 |
| Jul 24, 2025 | 23.80 | 23.81 | 23.80 | 23.81 | 23.81 | 5.87% | 1,998 |
| Jul 18, 2025 | 22.63 | 22.63 | 22.49 | 22.49 | 22.49 | 1.22% | 200 |
| Jul 14, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.27% | 125 |
| Jul 11, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 12.13% | 202 |
| Jun 18, 2025 | 19.67 | 19.87 | 19.65 | 19.87 | 19.87 | -1.63% | 2,720 |
| Jun 17, 2025 | 20.25 | 20.35 | 20.19 | 20.20 | 20.20 | -1.27% | 14,001 |
| Jun 16, 2025 | 20.26 | 20.48 | 20.26 | 20.46 | 20.46 | 0.15% | 14,500 |
| Jun 13, 2025 | 20.47 | 20.48 | 20.30 | 20.43 | 20.43 | -1.40% | 11,000 |
| Jun 12, 2025 | 20.71 | 20.80 | 20.70 | 20.72 | 20.72 | -1.19% | 6,500 |
| Jun 11, 2025 | 20.93 | 20.97 | 20.93 | 20.97 | 20.97 | -1.83% | 2,000 |
| Jun 9, 2025 | 21.69 | 21.69 | 21.26 | 21.36 | 21.36 | 1.76% | 49,700 |
| Jun 5, 2025 | 20.76 | 20.99 | 20.76 | 20.99 | 20.99 | - | 2,600 |
| Jun 4, 2025 | 21.05 | 21.05 | 20.99 | 20.99 | 20.99 | -1.27% | 19,553 |
| Jun 3, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 4.32% | 3,000 |
| Jun 2, 2025 | 20.42 | 20.42 | 20.24 | 20.38 | 20.38 | 0.05% | 58,800 |
| May 30, 2025 | 20.36 | 20.38 | 20.30 | 20.37 | 20.37 | -0.24% | 96,052 |
| May 29, 2025 | 20.47 | 20.47 | 20.40 | 20.42 | 20.42 | 0.05% | 13,700 |
| May 23, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -4.36% | 202 |