UBS Group AG (VIE:UBSG)
Austria · Delayed Price · Currency is EUR 32.79
+0.26 (0.80%)
At close: Oct 22, 2025
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 32.91 | 33.05 | 32.89 | 32.94 | 32.94 | 0.73% | - |
| Oct 22, 2025 | 32.54 | 32.79 | 32.54 | 32.70 | 32.70 | 0.52% | - |
| Oct 21, 2025 | 32.47 | 32.53 | 32.46 | 32.53 | 32.53 | -0.79% | - |
| Oct 20, 2025 | 32.69 | 32.79 | 32.62 | 32.79 | 32.79 | -0.36% | - |
| Oct 17, 2025 | 32.57 | 32.94 | 32.57 | 32.91 | 32.91 | -2.37% | - |
| Oct 16, 2025 | 33.84 | 33.84 | 33.71 | 33.71 | 33.71 | -0.21% | - |
| Oct 15, 2025 | 33.83 | 33.83 | 33.56 | 33.78 | 33.78 | -1.20% | - |
| Oct 14, 2025 | 34.53 | 34.76 | 34.19 | 34.19 | 34.19 | -1.98% | 48 |
| Oct 13, 2025 | 34.79 | 34.92 | 34.75 | 34.88 | 34.88 | 1.10% | - |
| Oct 10, 2025 | 34.88 | 35.05 | 34.50 | 34.50 | 34.50 | -0.63% | - |
| Oct 9, 2025 | 34.61 | 34.75 | 34.61 | 34.72 | 34.72 | -1.45% | - |
| Oct 8, 2025 | 35.17 | 35.38 | 35.17 | 35.23 | 35.23 | 0.86% | - |
| Oct 7, 2025 | 34.96 | 35.12 | 34.93 | 34.93 | 34.93 | -0.26% | - |
| Oct 6, 2025 | 35.00 | 35.19 | 35.00 | 35.02 | 35.02 | -0.17% | - |
| Oct 3, 2025 | 34.68 | 35.08 | 34.68 | 35.08 | 35.08 | 2.30% | - |
| Oct 2, 2025 | 34.34 | 34.36 | 34.29 | 34.29 | 34.29 | -0.58% | - |
| Oct 1, 2025 | 34.74 | 34.76 | 34.49 | 34.49 | 34.49 | -0.89% | - |
| Sep 30, 2025 | 35.18 | 35.18 | 34.80 | 34.80 | 34.80 | 0.03% | - |
| Sep 29, 2025 | 35.09 | 35.09 | 34.79 | 34.79 | 34.79 | -0.14% | - |
| Sep 26, 2025 | 34.54 | 34.84 | 34.54 | 34.84 | 34.84 | 0.66% | - |
| Sep 25, 2025 | 34.95 | 34.95 | 34.54 | 34.61 | 34.61 | -2.64% | - |
| Sep 24, 2025 | 35.38 | 35.63 | 35.31 | 35.55 | 35.55 | -1.03% | - |
| Sep 23, 2025 | 35.84 | 35.92 | 35.72 | 35.92 | 35.92 | 0.45% | - |
| Sep 22, 2025 | 35.83 | 35.83 | 35.67 | 35.76 | 35.76 | -0.31% | - |
| Sep 19, 2025 | 35.80 | 36.00 | 35.80 | 35.87 | 35.87 | 2.02% | - |
| Sep 18, 2025 | 35.31 | 35.31 | 35.01 | 35.16 | 35.16 | 0.60% | - |
| Sep 17, 2025 | 35.03 | 35.03 | 34.88 | 34.95 | 34.95 | 0.43% | - |
| Sep 16, 2025 | 35.43 | 35.43 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Sep 15, 2025 | 35.14 | 35.40 | 35.14 | 35.40 | 35.40 | 2.22% | - |
| Sep 12, 2025 | 34.71 | 34.72 | 34.60 | 34.63 | 34.63 | -0.03% | - |
| Sep 11, 2025 | 34.37 | 34.64 | 34.37 | 34.64 | 34.64 | 1.35% | - |
| Sep 10, 2025 | 34.13 | 34.23 | 34.13 | 34.18 | 34.18 | -0.29% | - |
| Sep 9, 2025 | 34.12 | 34.28 | 33.95 | 34.28 | 34.28 | -0.98% | - |
| Sep 8, 2025 | 34.48 | 34.71 | 34.48 | 34.62 | 34.62 | -0.66% | - |
| Sep 5, 2025 | 34.70 | 34.85 | 34.70 | 34.85 | 34.85 | 1.31% | - |
| Sep 4, 2025 | 33.92 | 34.40 | 33.92 | 34.40 | 34.40 | 1.27% | - |
| Sep 3, 2025 | 33.93 | 34.09 | 33.93 | 33.97 | 33.97 | 0.41% | - |
| Sep 2, 2025 | 34.12 | 34.12 | 33.77 | 33.83 | 33.83 | -1.86% | - |
| Sep 1, 2025 | 34.54 | 34.54 | 34.36 | 34.47 | 34.47 | -0.43% | - |
| Aug 29, 2025 | 34.49 | 34.72 | 34.45 | 34.62 | 34.62 | -0.40% | - |
| Aug 28, 2025 | 34.76 | 34.76 | 34.67 | 34.76 | 34.76 | 0.06% | - |
| Aug 27, 2025 | 34.93 | 34.93 | 34.57 | 34.74 | 34.74 | 0.78% | - |
| Aug 26, 2025 | 34.32 | 34.47 | 34.30 | 34.47 | 34.47 | -0.14% | - |
| Aug 25, 2025 | 34.31 | 34.52 | 34.25 | 34.52 | 34.52 | 0.32% | - |
| Aug 22, 2025 | 34.26 | 34.41 | 34.26 | 34.41 | 34.41 | 1.24% | - |
| Aug 21, 2025 | 33.88 | 33.99 | 33.71 | 33.99 | 33.99 | -0.23% | - |
| Aug 20, 2025 | 33.78 | 34.07 | 33.78 | 34.07 | 34.07 | -0.70% | - |
| Aug 19, 2025 | 34.20 | 34.31 | 34.20 | 34.31 | 34.31 | 0.26% | - |
| Aug 18, 2025 | 33.91 | 34.22 | 33.91 | 34.22 | 34.22 | 0.09% | - |
| Aug 15, 2025 | 34.52 | 34.52 | 34.19 | 34.19 | 34.19 | 0.35% | - |