UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	28.00	28.23	27.93	27.94	27.94	0.47%	3,102,288
Apr 16, 2025	28.00	28.14	27.61	27.81	27.81	-3.77%	2,206,467
Apr 15, 2025	28.99	29.11	28.85	28.90	28.44	0.84%	2,655,913
Apr 14, 2025	28.55	28.92	28.41	28.66	28.20	0.77%	3,232,797
Apr 11, 2025	27.74	28.63	27.68	28.44	27.99	3.31%	3,697,772
Apr 10, 2025	27.68	27.90	26.93	27.53	27.09	-3.13%	3,993,488
Apr 9, 2025	26.00	28.59	25.83	28.42	27.97	8.81%	6,301,930
Apr 8, 2025	27.67	27.76	25.75	26.12	25.70	-1.99%	4,750,081
Apr 7, 2025	26.04	27.89	25.78	26.65	26.23	-0.41%	6,952,982
Apr 4, 2025	27.51	27.62	26.08	26.76	26.33	-5.17%	6,537,461
Apr 3, 2025	28.83	28.98	28.18	28.22	27.77	-7.32%	4,070,940
Apr 2, 2025	29.97	30.58	29.97	30.45	29.97	0.33%	2,842,598
Apr 1, 2025	30.81	30.81	30.16	30.35	29.87	-0.91%	3,085,063
Mar 31, 2025	30.44	30.76	30.14	30.63	30.14	-2.95%	2,974,431
Mar 28, 2025	31.82	31.84	31.44	31.56	31.06	-1.10%	3,489,722
Mar 27, 2025	32.01	32.13	31.73	31.91	31.40	-3.91%	4,000,271
Mar 26, 2025	33.64	33.79	33.11	33.21	32.68	-1.37%	2,028,260
Mar 25, 2025	33.61	33.80	33.48	33.67	33.13	2.15%	2,730,316
Mar 24, 2025	32.95	33.10	32.82	32.96	32.44	0.67%	2,763,256
Mar 21, 2025	32.52	32.90	32.50	32.74	32.22	-0.76%	4,153,093
Mar 20, 2025	32.37	33.09	32.36	32.99	32.47	-0.24%	3,961,770
Mar 19, 2025	32.87	33.28	32.82	33.07	32.54	-2.30%	2,862,820
Mar 18, 2025	33.64	34.20	33.47	33.85	33.31	1.29%	4,182,671
Mar 17, 2025	33.00	33.57	32.98	33.42	32.89	2.11%	2,317,040
Mar 14, 2025	32.25	32.85	32.19	32.73	32.21	3.22%	7,312,515
Mar 13, 2025	31.85	31.90	31.56	31.71	31.21	-0.72%	1,876,709
Mar 12, 2025	31.96	32.04	31.64	31.94	31.43	1.78%	3,057,219
Mar 11, 2025	31.68	31.81	31.02	31.38	30.88	-1.57%	6,007,527
Mar 10, 2025	32.74	32.86	31.65	31.88	31.37	-6.65%	7,365,886
Mar 7, 2025	33.69	34.18	33.29	34.15	33.61	3.17%	6,734,230
Mar 6, 2025	32.97	33.53	32.81	33.10	32.57	-3.33%	7,138,185
Mar 5, 2025	33.46	34.38	33.46	34.24	33.70	2.76%	5,090,430
Mar 4, 2025	33.33	34.08	32.41	33.32	32.79	-3.08%	8,209,402
Mar 3, 2025	34.72	35.05	34.21	34.38	33.83	0.26%	3,192,587
Feb 28, 2025	33.66	34.36	33.25	34.29	33.74	1.30%	15,640,838
Feb 27, 2025	33.24	33.91	33.12	33.85	33.31	-1.11%	17,136,764
Feb 26, 2025	34.07	34.43	34.01	34.23	33.69	0.80%	7,615,360
Feb 25, 2025	33.93	34.07	33.28	33.96	33.42	1.46%	13,531,313
Feb 24, 2025	33.74	33.76	33.29	33.47	32.94	-	1,563,231
Feb 21, 2025	33.77	33.83	33.41	33.47	32.94	-0.15%	1,960,406
Feb 20, 2025	33.67	33.70	33.25	33.52	32.99	-0.80%	1,889,685
Feb 19, 2025	33.71	33.87	33.64	33.79	33.25	-1.57%	1,856,227
Feb 18, 2025	34.15	34.35	34.06	34.33	33.78	2.32%	1,470,974
Feb 14, 2025	33.63	33.81	33.50	33.55	33.02	0.18%	1,296,327
Feb 13, 2025	33.25	33.56	33.20	33.49	32.96	1.39%	1,577,916
Feb 12, 2025	32.90	33.07	32.76	33.03	32.50	-0.39%	1,238,410
Feb 11, 2025	33.24	33.31	33.06	33.16	32.63	-1.34%	1,778,857
Feb 10, 2025	33.39	33.68	33.19	33.61	33.08	0.57%	1,815,339
Feb 7, 2025	33.61	33.71	33.36	33.42	32.89	0.09%	1,994,936
Feb 6, 2025	33.06	33.42	33.01	33.39	32.86	2.39%	1,770,114