UBS Group AG (UBS)
NYSE: UBS · Real-Time Price · USD
41.59
+0.86 (2.11%)
At close: Sep 15, 2025, 4:00 PM EDT
41.83
+0.24 (0.58%)
Pre-market: Sep 16, 2025, 5:16 AM EDT
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 41.36 | 41.70 | 41.36 | 41.59 | 41.59 | 2.11% | 1,745,592 |
| 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 |
| Aug 28, 2025 | 40.37 | 40.71 | 40.34 | 40.60 | 40.60 | 1.10% | 1,525,698 |
| Aug 27, 2025 | 40.30 | 40.40 | 40.05 | 40.16 | 40.16 | -0.96% | 1,618,629 |
| Aug 26, 2025 | 39.90 | 40.58 | 39.86 | 40.55 | 40.55 | 0.90% | 2,201,747 |
| Aug 25, 2025 | 40.34 | 40.44 | 40.17 | 40.19 | 40.19 | -0.47% | 1,028,792 |
| Aug 22, 2025 | 39.84 | 40.42 | 39.81 | 40.38 | 40.38 | 2.25% | 1,333,278 |
| Aug 21, 2025 | 39.34 | 39.53 | 39.28 | 39.49 | 39.49 | -0.63% | 1,621,991 |
| Aug 20, 2025 | 39.45 | 39.84 | 39.20 | 39.74 | 39.74 | 0.46% | 1,691,046 |
| Aug 19, 2025 | 40.00 | 40.00 | 39.53 | 39.56 | 39.56 | -0.33% | 1,699,004 |
| Aug 18, 2025 | 39.64 | 39.83 | 39.46 | 39.69 | 39.69 | -0.58% | 2,070,028 |
| Aug 15, 2025 | 40.20 | 40.21 | 39.87 | 39.92 | 39.92 | 0.15% | 1,957,856 |
| Aug 14, 2025 | 39.56 | 39.87 | 39.51 | 39.86 | 39.86 | 0.53% | 1,128,296 |
| Aug 13, 2025 | 39.51 | 39.70 | 39.47 | 39.65 | 39.65 | 0.25% | 1,342,825 |
| Aug 12, 2025 | 39.22 | 39.57 | 39.13 | 39.55 | 39.55 | 1.93% | 2,209,141 |
| Aug 11, 2025 | 39.29 | 39.32 | 38.63 | 38.80 | 38.80 | -1.87% | 3,700,592 |
| Aug 8, 2025 | 39.35 | 39.71 | 39.24 | 39.54 | 39.54 | 1.54% | 1,744,711 |
| Aug 7, 2025 | 39.06 | 39.20 | 38.72 | 38.94 | 38.94 | 2.37% | 2,573,804 |
| Aug 6, 2025 | 37.90 | 38.16 | 37.79 | 38.04 | 38.04 | 1.33% | 1,850,682 |
| Aug 5, 2025 | 37.58 | 37.68 | 37.26 | 37.54 | 37.54 | 0.51% | 1,757,198 |
| Aug 4, 2025 | 37.56 | 37.56 | 37.26 | 37.35 | 37.35 | 1.85% | 1,483,581 |
| Aug 1, 2025 | 36.71 | 36.80 | 35.94 | 36.67 | 36.67 | -1.77% | 3,697,644 |
| Jul 31, 2025 | 37.49 | 37.56 | 37.20 | 37.33 | 37.33 | -1.58% | 2,500,164 |
| Jul 30, 2025 | 38.03 | 38.30 | 37.76 | 37.93 | 37.93 | -0.18% | 2,560,858 |
| Jul 29, 2025 | 37.95 | 38.15 | 37.73 | 38.00 | 38.00 | 0.58% | 2,268,167 |
| Jul 28, 2025 | 37.95 | 37.97 | 37.75 | 37.78 | 37.78 | -1.64% | 1,236,298 |
| Jul 25, 2025 | 38.24 | 38.42 | 38.10 | 38.41 | 38.41 | 0.52% | 1,500,751 |
| Jul 24, 2025 | 38.25 | 38.41 | 38.18 | 38.21 | 38.21 | 0.21% | 2,184,342 |
| Jul 23, 2025 | 37.56 | 38.13 | 37.53 | 38.13 | 38.13 | 3.05% | 2,427,820 |
| Jul 22, 2025 | 36.72 | 37.06 | 36.57 | 37.00 | 37.00 | 1.93% | 2,095,146 |
| Jul 21, 2025 | 36.11 | 36.59 | 36.07 | 36.30 | 36.30 | 0.78% | 1,294,514 |
| Jul 18, 2025 | 36.28 | 36.28 | 35.94 | 36.02 | 36.02 | -0.06% | 1,430,815 |
| Jul 17, 2025 | 35.76 | 36.08 | 35.75 | 36.04 | 36.04 | 0.19% | 2,763,511 |
| Jul 16, 2025 | 35.57 | 35.99 | 35.42 | 35.97 | 35.97 | 1.58% | 2,357,514 |
| Jul 15, 2025 | 35.89 | 35.90 | 35.40 | 35.41 | 35.41 | -0.73% | 1,749,918 |
| Jul 14, 2025 | 35.43 | 35.78 | 35.39 | 35.67 | 35.67 | -0.06% | 1,466,644 |
| Jul 11, 2025 | 35.75 | 35.81 | 35.58 | 35.69 | 35.69 | -1.16% | 1,497,487 |
| Jul 10, 2025 | 36.00 | 36.24 | 35.99 | 36.11 | 36.11 | 0.87% | 2,226,492 |
| Jul 9, 2025 | 35.81 | 36.00 | 35.59 | 35.80 | 35.80 | 1.79% | 3,284,114 |
| Jul 8, 2025 | 34.90 | 35.22 | 34.75 | 35.17 | 35.17 | 2.93% | 2,685,890 |
| Jul 7, 2025 | 34.50 | 34.61 | 34.07 | 34.17 | 34.17 | -2.04% | 2,598,023 |