UBS Group AG (UBS)
NYSE: UBS · Real-Time Price · USD
41.04
-0.06 (-0.15%)
At close: Oct 6, 2025, 4:00 PM EDT
40.81
-0.23 (-0.56%)
After-hours: Oct 6, 2025, 4:53 PM EDT
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 41.11 | 41.14 | 40.76 | 41.04 | - | -0.15% | 818,564 |
| Oct 3, 2025 | 41.00 | 41.22 | 40.91 | 41.10 | 41.10 | 1.88% | 1,142,358 |
| Oct 2, 2025 | 40.27 | 40.41 | 39.92 | 40.34 | 40.34 | -0.20% | 1,739,574 |
| Oct 1, 2025 | 40.81 | 40.86 | 40.36 | 40.42 | 40.42 | -1.41% | 1,541,282 |
| Sep 30, 2025 | 41.05 | 41.18 | 40.63 | 41.00 | 41.00 | -0.80% | 1,857,544 |
| Sep 29, 2025 | 41.06 | 41.39 | 40.67 | 41.33 | 41.33 | 1.37% | 3,145,118 |
| Sep 26, 2025 | 40.59 | 40.83 | 40.58 | 40.77 | 40.77 | 0.72% | 1,403,100 |
| Sep 25, 2025 | 40.37 | 40.58 | 40.27 | 40.48 | 40.48 | -2.53% | 1,905,895 |
| Sep 24, 2025 | 41.80 | 41.84 | 41.47 | 41.53 | 41.53 | -1.31% | 1,218,599 |
| Sep 23, 2025 | 42.29 | 42.57 | 42.02 | 42.08 | 42.08 | -0.71% | 1,314,065 |
| Sep 22, 2025 | 42.00 | 42.44 | 41.90 | 42.38 | 42.38 | 0.21% | 1,196,883 |
| Sep 19, 2025 | 42.29 | 42.38 | 41.97 | 42.29 | 42.29 | 1.83% | 1,765,442 |
| Sep 18, 2025 | 41.19 | 41.57 | 41.09 | 41.53 | 41.53 | 0.24% | 1,248,322 |
| Sep 17, 2025 | 41.43 | 41.71 | 41.14 | 41.43 | 41.43 | 0.27% | 1,480,022 |
| Sep 16, 2025 | 41.36 | 41.40 | 41.15 | 41.32 | 41.32 | -0.65% | 1,336,322 |
| Sep 15, 2025 | 41.36 | 41.70 | 41.36 | 41.59 | 41.59 | 2.11% | 1,745,956 |
| Sep 12, 2025 | 40.64 | 40.78 | 40.46 | 40.73 | 40.73 | -0.42% | 1,272,413 |
| Sep 11, 2025 | 40.40 | 40.93 | 40.40 | 40.90 | 40.90 | 1.97% | 1,900,685 |
| Sep 10, 2025 | 40.01 | 40.24 | 39.95 | 40.11 | 40.11 | 0.25% | 1,231,062 |
| Sep 9, 2025 | 39.83 | 40.20 | 39.72 | 40.01 | 40.01 | -1.31% | 1,789,362 |
| Sep 8, 2025 | 40.67 | 40.71 | 40.35 | 40.54 | 40.54 | 0.45% | 1,603,333 |
| Sep 5, 2025 | 40.81 | 40.90 | 40.09 | 40.36 | 40.36 | -0.17% | 2,085,561 |
| Sep 4, 2025 | 40.07 | 40.46 | 40.03 | 40.43 | 40.43 | 1.69% | 1,304,174 |
| Sep 3, 2025 | 39.60 | 39.77 | 39.49 | 39.76 | 39.76 | 0.25% | 1,356,044 |
| Sep 2, 2025 | 39.30 | 39.66 | 39.19 | 39.66 | 39.66 | -2.12% | 1,903,862 |
| Aug 29, 2025 | 40.44 | 40.60 | 40.34 | 40.52 | 40.52 | -0.20% | 1,241,116 |
| Aug 28, 2025 | 40.37 | 40.71 | 40.34 | 40.60 | 40.60 | 1.10% | 1,525,698 |
| Aug 27, 2025 | 40.30 | 40.40 | 40.05 | 40.16 | 40.16 | -0.96% | 1,618,629 |
| Aug 26, 2025 | 39.90 | 40.58 | 39.86 | 40.55 | 40.55 | 0.90% | 2,201,747 |
| Aug 25, 2025 | 40.34 | 40.44 | 40.17 | 40.19 | 40.19 | -0.47% | 1,028,792 |
| Aug 22, 2025 | 39.84 | 40.42 | 39.81 | 40.38 | 40.38 | 2.25% | 1,333,278 |
| Aug 21, 2025 | 39.34 | 39.53 | 39.28 | 39.49 | 39.49 | -0.63% | 1,621,991 |
| Aug 20, 2025 | 39.45 | 39.84 | 39.20 | 39.74 | 39.74 | 0.46% | 1,691,046 |
| Aug 19, 2025 | 40.00 | 40.00 | 39.53 | 39.56 | 39.56 | -0.33% | 1,699,004 |
| Aug 18, 2025 | 39.64 | 39.83 | 39.46 | 39.69 | 39.69 | -0.58% | 2,070,028 |
| Aug 15, 2025 | 40.20 | 40.21 | 39.87 | 39.92 | 39.92 | 0.15% | 1,957,856 |
| Aug 14, 2025 | 39.56 | 39.87 | 39.51 | 39.86 | 39.86 | 0.53% | 1,128,296 |
| Aug 13, 2025 | 39.51 | 39.70 | 39.47 | 39.65 | 39.65 | 0.25% | 1,342,825 |
| Aug 12, 2025 | 39.22 | 39.57 | 39.13 | 39.55 | 39.55 | 1.93% | 2,209,141 |
| Aug 11, 2025 | 39.29 | 39.32 | 38.63 | 38.80 | 38.80 | -1.87% | 3,700,592 |
| Aug 8, 2025 | 39.35 | 39.71 | 39.24 | 39.54 | 39.54 | 1.54% | 1,744,711 |
| Aug 7, 2025 | 39.06 | 39.20 | 38.72 | 38.94 | 38.94 | 2.37% | 2,573,804 |
| Aug 6, 2025 | 37.90 | 38.16 | 37.79 | 38.04 | 38.04 | 1.33% | 1,850,682 |
| Aug 5, 2025 | 37.58 | 37.68 | 37.26 | 37.54 | 37.54 | 0.51% | 1,757,198 |
| Aug 4, 2025 | 37.56 | 37.56 | 37.26 | 37.35 | 37.35 | 1.85% | 1,483,581 |
| Aug 1, 2025 | 36.71 | 36.80 | 35.94 | 36.67 | 36.67 | -1.77% | 3,697,644 |
| Jul 31, 2025 | 37.49 | 37.56 | 37.20 | 37.33 | 37.33 | -1.58% | 2,500,164 |
| Jul 30, 2025 | 38.03 | 38.30 | 37.76 | 37.93 | 37.93 | -0.18% | 2,560,858 |
| Jul 29, 2025 | 37.95 | 38.15 | 37.73 | 38.00 | 38.00 | 0.58% | 2,268,167 |
| Jul 28, 2025 | 37.95 | 37.97 | 37.75 | 37.78 | 37.78 | -1.64% | 1,236,298 |