UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	33.67	33.70	33.25	33.52	33.52	-0.80%	1,889,459
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
Jan 15, 2025	32.87	32.99	32.68	32.93	32.93	2.24%	1,902,669
Jan 14, 2025	32.07	32.30	31.88	32.21	32.21	0.72%	1,346,804
Jan 13, 2025	31.92	32.01	31.74	31.98	31.98	-1.02%	2,473,761
Jan 10, 2025	32.69	32.73	32.28	32.31	32.31	-0.49%	2,060,531
Jan 8, 2025	32.25	32.48	32.19	32.47	32.47	0.03%	1,232,994
Jan 7, 2025	32.62	32.62	32.05	32.46	32.46	1.28%	2,641,434
Jan 6, 2025	32.12	32.36	31.97	32.05	32.05	2.01%	1,861,455
Jan 3, 2025	31.59	31.61	31.25	31.42	31.42	3.76%	1,805,332
Jan 2, 2025	30.35	30.50	30.18	30.28	30.28	-0.13%	975,550
Dec 31, 2024	30.53	30.69	30.15	30.32	30.32	-0.92%	1,094,937
Dec 30, 2024	30.46	30.69	30.36	30.60	30.60	-0.29%	1,341,147
Dec 27, 2024	30.66	30.79	30.46	30.69	30.69	0.16%	1,095,173
Dec 26, 2024	30.43	30.74	30.43	30.64	30.64	0.29%	862,615
Dec 24, 2024	30.34	30.65	30.26	30.55	30.55	0.86%	583,932
Dec 23, 2024	30.07	30.34	29.96	30.29	30.29	1.71%	1,801,483
Dec 20, 2024	29.64	30.05	29.58	29.78	29.78	-0.10%	2,302,343
Dec 19, 2024	29.92	29.99	29.73	29.81	29.81	-0.70%	2,434,644
Dec 18, 2024	31.19	31.30	29.99	30.02	30.02	-4.39%	1,669,739
Dec 17, 2024	31.46	31.61	31.35	31.40	31.40	-1.32%	1,418,301
Dec 16, 2024	31.86	31.89	31.71	31.82	31.82	-0.13%	1,296,313
Dec 13, 2024	32.08	32.08	31.77	31.86	31.86	-0.50%	771,651
Dec 12, 2024	32.06	32.33	32.02	32.02	32.02	-0.50%	979,703
Dec 11, 2024	32.18	32.27	31.97	32.18	32.18	1.55%	1,168,237
Dec 10, 2024	32.13	32.18	31.66	31.69	31.69	-2.76%	1,481,850
Dec 9, 2024	33.04	33.06	32.59	32.59	32.59	-0.61%	1,119,257
Dec 6, 2024	33.09	33.10	32.73	32.79	32.79	0.15%	1,121,899
Dec 5, 2024	32.72	32.93	32.72	32.74	32.74	0.92%	1,452,221
Dec 4, 2024	32.60	32.63	32.44	32.44	32.44	-0.34%	965,061
Dec 3, 2024	32.54	32.65	32.45	32.55	32.55	0.84%	910,008
Dec 2, 2024	32.29	32.42	32.09	32.28	32.28	-0.19%	1,237,931
Nov 29, 2024	31.99	32.42	31.99	32.34	32.34	3.19%	1,022,297
Nov 27, 2024	31.24	31.42	31.19	31.34	31.34	0.48%	962,780
Nov 26, 2024	31.40	31.46	31.07	31.19	31.19	-2.65%	1,446,928
Nov 25, 2024	32.06	32.18	31.91	32.04	32.04	0.75%	1,662,309
Nov 22, 2024	31.64	31.81	31.59	31.80	31.80	0.19%	1,268,623
Nov 21, 2024	31.83	31.90	31.61	31.74	31.74	-0.28%	1,249,597
Nov 20, 2024	31.86	31.91	31.61	31.83	31.83	-0.06%	1,548,858
Nov 19, 2024	31.53	31.89	31.46	31.85	31.85	-0.06%	1,200,985
Nov 18, 2024	31.75	31.98	31.66	31.87	31.87	0.76%	982,411
Nov 15, 2024	31.51	31.65	31.47	31.63	31.63	-0.16%	1,215,187
Nov 14, 2024	31.83	31.91	31.66	31.68	31.68	0.19%	1,241,593
Nov 13, 2024	31.73	31.81	31.35	31.62	31.62	-1.37%	1,645,721
Nov 12, 2024	32.24	32.29	31.88	32.06	32.06	-1.81%	1,221,652
Nov 11, 2024	32.47	32.80	32.46	32.65	32.65	0.96%	1,518,409
Nov 8, 2024	32.38	32.47	32.10	32.34	32.34	-2.24%	1,739,990
Nov 7, 2024	33.13	33.34	32.95	33.08	33.08	0.18%	1,621,910
Nov 6, 2024	32.54	33.08	32.38	33.02	33.02	4.07%	2,473,821
Nov 5, 2024	31.36	31.85	31.26	31.73	31.73	2.32%	1,421,333
Nov 4, 2024	31.19	31.26	30.97	31.01	31.01	-0.32%	1,023,880
Nov 1, 2024	31.25	31.29	31.03	31.11	31.11	1.40%	1,365,050
Oct 31, 2024	31.03	31.17	30.57	30.68	30.68	-2.14%	1,888,816
Oct 30, 2024	31.57	31.91	31.28	31.35	31.35	-4.48%	2,864,477
Oct 29, 2024	32.79	32.90	32.60	32.82	32.82	1.33%	2,122,603
Oct 28, 2024	32.10	32.48	32.07	32.39	32.39	0.90%	1,363,849
Oct 25, 2024	32.34	32.37	32.01	32.10	32.10	-0.86%	937,612
Oct 24, 2024	32.24	32.45	32.15	32.38	32.38	1.35%	924,929
Oct 23, 2024	32.13	32.19	31.77	31.95	31.95	-1.69%	959,933
Oct 22, 2024	32.29	32.53	32.25	32.50	32.50	0.53%	863,010
Oct 21, 2024	32.59	32.61	32.30	32.33	32.33	-1.52%	845,026
Oct 18, 2024	32.65	32.89	32.50	32.83	32.83	0.83%	1,016,999
Oct 17, 2024	32.70	32.80	32.45	32.56	32.56	0.18%	1,234,442
Oct 16, 2024	32.32	32.52	32.23	32.50	32.50	1.75%	1,060,072
Oct 15, 2024	32.34	32.43	31.91	31.94	31.94	-0.78%	1,021,085
Oct 14, 2024	31.99	32.34	31.98	32.19	32.19	0.53%	1,274,691
Oct 11, 2024	31.61	32.13	31.60	32.02	32.02	1.30%	2,082,356
Oct 10, 2024	31.60	31.65	31.45	31.61	31.61	0.09%	801,243
Oct 9, 2024	31.21	31.59	31.21	31.58	31.58	1.22%	658,733
Oct 8, 2024	31.17	31.26	31.06	31.20	31.20	-0.35%	865,794
Oct 7, 2024	31.41	31.52	31.17	31.31	31.31	1.36%	1,412,439
Oct 4, 2024	30.71	30.93	30.69	30.89	30.89	0.75%	870,178
Oct 3, 2024	30.67	30.78	30.50	30.66	30.66	-1.03%	855,410
Oct 2, 2024	30.84	31.05	30.69	30.98	30.98	0.55%	1,700,422
Oct 1, 2024	31.20	31.23	30.28	30.81	30.81	-0.32%	2,429,180
Sep 30, 2024	30.79	30.96	30.67	30.91	30.91	-0.39%	1,181,137
Sep 27, 2024	31.34	31.35	31.01	31.03	31.03	0.06%	1,272,117
Sep 26, 2024	30.97	31.11	30.80	31.01	31.01	3.37%	2,491,452