UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	31.37	31.38	31.29	31.34	-	0.84%	204,709
May 8, 2025	31.25	31.41	31.03	31.08	31.08	0.65%	3,629,333
May 7, 2025	30.87	31.04	30.78	30.88	30.88	0.65%	2,017,895
May 6, 2025	30.73	30.91	30.68	30.68	30.68	-0.29%	1,542,334
May 5, 2025	30.89	31.06	30.75	30.77	30.77	0.20%	2,099,219
May 2, 2025	30.53	30.81	30.52	30.71	30.71	1.89%	2,956,342
May 1, 2025	30.22	30.52	30.10	30.14	30.14	-0.30%	3,937,559
Apr 30, 2025	30.06	30.30	29.73	30.23	30.23	-0.92%	3,889,929
Apr 29, 2025	30.37	30.55	30.28	30.51	30.51	0.76%	2,280,298
Apr 28, 2025	30.07	30.39	30.05	30.28	30.28	0.87%	2,463,820
Apr 25, 2025	29.78	30.10	29.75	30.02	30.02	0.70%	2,349,251
Apr 24, 2025	29.42	29.85	29.33	29.81	29.81	2.51%	2,756,147
Apr 23, 2025	29.48	29.80	29.05	29.08	29.08	1.89%	3,202,037
Apr 22, 2025	28.10	28.61	28.08	28.54	28.54	3.37%	2,416,860
Apr 21, 2025	27.91	28.04	27.40	27.61	27.61	-1.18%	2,287,458
Apr 17, 2025	28.00	28.23	27.93	27.94	27.94	0.47%	3,102,303
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