UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	40.67	40.71	40.51	40.62	-	0.64%	242,201
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
Jul 25, 2025	38.24	38.42	38.10	38.41	38.41	0.52%	1,500,751
Jul 24, 2025	38.25	38.41	38.18	38.21	38.21	0.21%	2,184,342
Jul 23, 2025	37.56	38.13	37.53	38.13	38.13	3.05%	2,427,820
Jul 22, 2025	36.72	37.06	36.57	37.00	37.00	1.93%	2,095,146
Jul 21, 2025	36.11	36.59	36.07	36.30	36.30	0.78%	1,294,514
Jul 18, 2025	36.28	36.28	35.94	36.02	36.02	-0.06%	1,430,815
Jul 17, 2025	35.76	36.08	35.75	36.04	36.04	0.19%	2,763,511
Jul 16, 2025	35.57	35.99	35.42	35.97	35.97	1.58%	2,357,514
Jul 15, 2025	35.89	35.90	35.40	35.41	35.41	-0.73%	1,749,918
Jul 14, 2025	35.43	35.78	35.39	35.67	35.67	-0.06%	1,466,644
Jul 11, 2025	35.75	35.81	35.58	35.69	35.69	-1.16%	1,497,487
Jul 10, 2025	36.00	36.24	35.99	36.11	36.11	0.87%	2,226,492
Jul 9, 2025	35.81	36.00	35.59	35.80	35.80	1.79%	3,284,114
Jul 8, 2025	34.90	35.22	34.75	35.17	35.17	2.93%	2,685,890
Jul 7, 2025	34.50	34.61	34.07	34.17	34.17	-2.04%	2,598,023
Jul 3, 2025	35.01	35.10	34.73	34.88	34.88	0.32%	2,181,041
Jul 2, 2025	34.53	34.83	34.43	34.77	34.77	2.96%	3,782,337
Jul 1, 2025	33.48	33.87	33.48	33.77	33.77	-0.15%	2,058,364
Jun 30, 2025	33.65	33.85	33.61	33.82	33.82	1.14%	2,511,568
Jun 27, 2025	33.45	33.62	33.26	33.44	33.44	1.12%	2,446,197