UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	31.82	31.84	31.44	31.56	31.56	-1.10%	3,488,811
Mar 27, 2025	32.01	32.13	31.73	31.91	31.91	-3.91%	4,000,271
Mar 26, 2025	33.64	33.79	33.11	33.21	33.21	-1.37%	2,028,260
Mar 25, 2025	33.61	33.80	33.48	33.67	33.67	2.15%	2,730,316
Mar 24, 2025	32.95	33.10	32.82	32.96	32.96	0.67%	2,763,256
Mar 21, 2025	32.52	32.90	32.50	32.74	32.74	-0.76%	4,153,093
Mar 20, 2025	32.37	33.09	32.36	32.99	32.99	-0.24%	3,961,770
Mar 19, 2025	32.87	33.28	32.82	33.07	33.07	-2.30%	2,862,820
Mar 18, 2025	33.64	34.20	33.47	33.85	33.85	1.29%	4,182,671
Mar 17, 2025	33.00	33.57	32.98	33.42	33.42	2.11%	2,317,040
Mar 14, 2025	32.25	32.85	32.19	32.73	32.73	3.22%	7,312,515
Mar 13, 2025	31.85	31.90	31.56	31.71	31.71	-0.72%	1,876,709
Mar 12, 2025	31.96	32.04	31.64	31.94	31.94	1.78%	3,057,219
Mar 11, 2025	31.68	31.81	31.02	31.38	31.38	-1.57%	6,007,527
Mar 10, 2025	32.74	32.86	31.65	31.88	31.88	-6.65%	7,365,886
Mar 7, 2025	33.69	34.18	33.29	34.15	34.15	3.17%	6,734,230
Mar 6, 2025	32.97	33.53	32.81	33.10	33.10	-3.33%	7,138,185
Mar 5, 2025	33.46	34.38	33.46	34.24	34.24	2.76%	5,090,430
Mar 4, 2025	33.33	34.08	32.41	33.32	33.32	-3.08%	8,209,402
Mar 3, 2025	34.72	35.05	34.21	34.38	34.38	0.26%	3,192,587
Feb 28, 2025	33.66	34.36	33.25	34.29	34.29	1.30%	15,640,838
Feb 27, 2025	33.24	33.91	33.12	33.85	33.85	-1.11%	17,136,764
Feb 26, 2025	34.07	34.43	34.01	34.23	34.23	0.80%	7,615,360
Feb 25, 2025	33.93	34.07	33.28	33.96	33.96	1.46%	13,531,313
Feb 24, 2025	33.74	33.76	33.29	33.47	33.47	-	1,563,231
Feb 21, 2025	33.77	33.83	33.41	33.47	33.47	-0.15%	1,960,406
Feb 20, 2025	33.67	33.70	33.25	33.52	33.52	-0.80%	1,889,685
Feb 19, 2025	33.71	33.87	33.64	33.79	33.79	-1.57%	1,856,227
Feb 18, 2025	34.15	34.35	34.06	34.33	34.33	2.32%	1,470,974
Feb 14, 2025	33.63	33.81	33.50	33.55	33.55	0.18%	1,296,327
Feb 13, 2025	33.25	33.56	33.20	33.49	33.49	1.39%	1,577,916
Feb 12, 2025	32.90	33.07	32.76	33.03	33.03	-0.39%	1,238,410
Feb 11, 2025	33.24	33.31	33.06	33.16	33.16	-1.34%	1,778,857
Feb 10, 2025	33.39	33.68	33.19	33.61	33.61	0.57%	1,815,339
Feb 7, 2025	33.61	33.71	33.36	33.42	33.42	0.09%	1,994,936
Feb 6, 2025	33.06	33.42	33.01	33.39	33.39	2.39%	1,770,114
Feb 5, 2025	32.56	32.68	32.20	32.61	32.61	0.62%	3,454,146
Feb 4, 2025	32.94	33.06	32.27	32.41	32.41	-7.24%	6,858,295
Feb 3, 2025	34.33	35.04	34.29	34.94	34.94	-1.36%	2,618,534
Jan 31, 2025	35.67	35.76	35.34	35.42	35.42	-0.53%	1,462,168
Jan 30, 2025	35.68	35.83	35.37	35.61	35.61	-0.11%	1,877,404
Jan 29, 2025	35.62	35.84	35.53	35.65	35.65	-0.20%	2,071,186
Jan 28, 2025	35.36	35.76	35.27	35.72	35.72	-0.17%	3,117,319
Jan 27, 2025	35.33	35.80	35.22	35.78	35.78	1.16%	2,706,443
Jan 24, 2025	35.05	35.42	34.97	35.37	35.37	1.06%	2,098,226
Jan 23, 2025	34.83	35.08	34.75	35.00	35.00	0.95%	1,203,997
Jan 22, 2025	34.87	34.91	34.63	34.67	34.67	-1.23%	2,237,339
Jan 21, 2025	34.75	35.11	34.55	35.10	35.10	3.11%	2,114,132
Jan 17, 2025	33.82	34.11	33.74	34.04	34.04	2.68%	1,859,877
Jan 16, 2025	33.02	33.22	33.00	33.15	33.15	0.67%	2,162,949