UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	39.50	39.69	39.50	39.69	39.69	0.81%	-
Dec 22, 2025	39.52	39.56	39.37	39.37	39.37	0.08%	-
Dec 19, 2025	39.65	39.65	38.96	39.34	39.34	0.72%	-
Dec 18, 2025	38.50	39.06	38.50	39.06	39.06	1.24%	-
Dec 17, 2025	38.41	38.58	38.41	38.58	38.58	2.47%	-
Dec 16, 2025	37.12	37.65	37.12	37.65	37.65	2.53%	-
Dec 15, 2025	36.98	36.98	36.72	36.72	36.72	-0.89%	-
Dec 12, 2025	37.03	37.47	37.03	37.05	37.05	3.06%	-
Dec 11, 2025	35.46	35.95	35.46	35.95	35.95	1.27%	-
Dec 10, 2025	35.58	35.58	35.44	35.50	35.50	0.65%	-
Dec 9, 2025	35.40	35.40	35.27	35.27	35.27	0.40%	-
Dec 8, 2025	35.14	35.14	35.01	35.13	35.13	4.18%	-
Dec 5, 2025	33.66	33.94	33.66	33.72	33.72	1.14%	-
Dec 4, 2025	33.29	33.40	33.29	33.34	33.34	1.18%	30
Dec 3, 2025	33.01	33.09	32.95	32.95	32.95	-1.02%	-
Dec 2, 2025	33.00	33.29	33.00	33.29	33.29	0.60%	-
Dec 1, 2025	33.16	33.22	33.09	33.09	33.09	-0.15%	-
Nov 28, 2025	33.11	33.16	33.11	33.14	33.14	0.15%	-
Nov 27, 2025	32.75	33.09	32.75	33.09	33.09	0.42%	-
Nov 26, 2025	32.68	32.95	32.68	32.95	32.95	2.08%	-
Nov 25, 2025	31.96	32.28	31.96	32.28	32.28	1.77%	-
Nov 24, 2025	31.96	31.96	31.72	31.72	31.72	-1.55%	-
Nov 21, 2025	32.07	32.22	32.05	32.22	32.22	-1.47%	-
Nov 20, 2025	32.78	32.78	32.57	32.70	32.70	-0.67%	-
Nov 19, 2025	32.86	33.02	32.86	32.92	32.92	0.80%	-
Nov 18, 2025	32.83	32.83	32.65	32.66	32.66	-2.71%	-
Nov 17, 2025	33.58	33.58	33.39	33.57	33.57	0.12%	-
Nov 14, 2025	33.34	33.53	33.21	33.53	33.53	-1.24%	-
Nov 13, 2025	34.25	34.35	33.95	33.95	33.95	-0.70%	-
Nov 12, 2025	34.03	34.20	34.03	34.19	34.19	1.73%	-
Nov 11, 2025	33.31	33.65	33.31	33.61	33.61	1.42%	-
Nov 10, 2025	33.21	33.21	33.03	33.14	33.14	1.72%	-
Nov 7, 2025	32.74	32.74	32.55	32.58	32.58	-1.42%	-
Nov 6, 2025	33.30	33.35	33.05	33.05	33.05	-1.14%	-
Nov 5, 2025	32.83	33.72	32.83	33.43	33.43	1.73%	-
Nov 4, 2025	32.21	32.86	32.21	32.86	32.86	-0.03%	-
Nov 3, 2025	33.13	33.19	32.87	32.87	32.87	-0.96%	-
Oct 31, 2025	33.05	33.19	33.04	33.19	33.19	0.39%	-
Oct 30, 2025	32.91	33.07	32.91	33.06	33.06	0.18%	-
Oct 29, 2025	33.02	33.20	33.00	33.00	33.00	-1.32%	-
Oct 28, 2025	33.38	33.44	33.28	33.44	33.44	0.72%	-
Oct 27, 2025	32.97	33.28	32.97	33.20	33.20	1.13%	-
Oct 24, 2025	32.90	32.90	32.60	32.83	32.83	-0.33%	-
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%	-