UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	31.73	31.98	31.49	31.89	31.89	0.79%	3,932,067
May 29, 2025	31.83	31.83	31.51	31.64	31.64	0.16%	2,209,202
May 28, 2025	31.79	31.82	31.59	31.59	31.59	-1.40%	2,012,030
May 27, 2025	31.91	32.10	31.83	32.04	32.04	0.95%	1,913,006
May 23, 2025	31.52	31.87	31.50	31.74	31.74	-1.18%	2,216,484
May 22, 2025	31.96	32.29	31.92	32.12	32.12	0.47%	2,652,289
May 21, 2025	32.58	32.60	31.95	31.97	31.97	-0.96%	3,650,046
May 20, 2025	32.48	32.64	32.18	32.28	32.28	-4.36%	4,336,415
May 19, 2025	33.36	33.86	33.29	33.75	33.75	2.15%	5,738,081
May 16, 2025	32.97	33.18	32.94	33.04	33.04	-0.72%	2,660,253
May 15, 2025	33.04	33.33	32.94	33.28	33.28	1.68%	2,821,187
May 14, 2025	32.76	32.85	32.60	32.73	32.73	0.74%	2,238,430
May 13, 2025	32.31	32.70	32.26	32.49	32.49	1.03%	3,912,873
May 12, 2025	32.11	32.23	31.84	32.16	32.16	2.06%	5,194,395
May 9, 2025	31.37	31.53	31.29	31.51	31.51	1.38%	4,355,943
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