UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	37.61	37.96	37.49	37.94	-	-0.28%	804,362
Nov 6, 2025	38.37	38.47	37.96	38.04	38.04	-0.86%	1,224,032
Nov 5, 2025	38.65	38.69	38.35	38.37	38.37	1.32%	1,949,905
Nov 4, 2025	37.32	37.94	37.23	37.87	37.87	-0.26%	3,138,003
Nov 3, 2025	37.97	38.07	37.68	37.97	37.97	-1.02%	1,345,559
Oct 31, 2025	38.14	38.43	37.99	38.36	38.36	0.87%	1,782,937
Oct 30, 2025	38.16	38.42	38.02	38.03	38.03	-0.65%	1,661,620
Oct 29, 2025	38.58	38.87	38.12	38.28	38.28	-2.07%	2,942,468
Oct 28, 2025	38.99	39.21	38.89	39.09	39.09	1.27%	2,203,489
Oct 27, 2025	38.49	38.80	38.42	38.60	38.60	1.53%	1,503,766
Oct 24, 2025	38.03	38.24	37.91	38.02	38.02	-0.52%	1,542,966
Oct 23, 2025	38.36	38.37	38.11	38.22	38.22	0.42%	1,148,520
Oct 22, 2025	37.95	38.09	37.78	38.06	38.06	1.33%	1,867,692
Oct 21, 2025	37.73	37.83	37.54	37.56	37.56	-2.09%	3,122,093
Oct 20, 2025	38.13	38.36	38.07	38.36	38.36	-0.34%	2,845,823
Oct 17, 2025	38.36	38.58	38.04	38.49	38.49	-0.98%	2,160,426
Oct 16, 2025	39.32	39.43	38.80	38.87	38.87	-0.54%	1,792,907
Oct 15, 2025	39.16	39.37	38.93	39.08	39.08	-2.28%	2,098,911
Oct 14, 2025	39.51	40.23	39.34	39.99	39.99	-0.99%	2,456,792
Oct 13, 2025	40.16	40.48	40.13	40.39	40.39	1.64%	1,022,123
Oct 10, 2025	40.54	40.65	39.65	39.74	39.74	-0.97%	1,875,984
Oct 9, 2025	40.37	40.38	39.81	40.13	40.13	-1.33%	1,827,050
Oct 8, 2025	41.13	41.17	40.64	40.67	40.67	-0.59%	1,540,159
Oct 7, 2025	40.99	41.08	40.69	40.91	40.91	-0.32%	2,388,412
Oct 6, 2025	41.11	41.14	40.76	41.04	41.04	-0.15%	820,404
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