UBS Group AG (NEO:UBSS)
Canada
· Delayed Price · Currency is CAD 25.15
+0.03 (0.12%)
Aug 14, 2025, 4:00 PM EDT
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | - | 0.04% | 800 |
| Aug 14, 2025 | 25.15 | 25.15 | 25.07 | 25.15 | - | 0.12% | 5,900 |
| Aug 13, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | - | - | - |
| Aug 12, 2025 | 24.96 | 25.12 | 24.96 | 25.12 | - | 1.17% | 13,905 |
| Aug 11, 2025 | 24.99 | 25.06 | 24.83 | 24.83 | - | -1.00% | 7,500 |
| Aug 8, 2025 | 24.92 | 25.10 | 24.92 | 25.08 | - | 1.66% | 7,800 |
| Aug 7, 2025 | 24.85 | 24.86 | 24.67 | 24.67 | - | 2.58% | 7,200 |
| Aug 6, 2025 | 24.03 | 24.05 | 24.03 | 24.05 | - | 3.89% | 800 |
| Aug 5, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | - | - | - |
| Aug 1, 2025 | 23.47 | 23.47 | 23.03 | 23.15 | - | -2.94% | 36,800 |
| Jul 31, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | -0.46% | 401 |
| Jul 30, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | - | - | - |
| Jul 29, 2025 | 24.00 | 24.00 | 23.96 | 23.96 | - | 0.63% | 800 |
| Jul 28, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | - | - | - |
| Jul 25, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | - | - | - |
| Jul 24, 2025 | 23.80 | 23.81 | 23.80 | 23.81 | - | 5.87% | 1,998 |
| Jul 23, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | - | - | - |
| Jul 22, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | - | - | - |
| Jul 21, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | - | - | - |
| Jul 18, 2025 | 22.63 | 22.63 | 22.49 | 22.49 | - | 1.22% | 200 |
| Jul 17, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | - | - | - |
| Jul 16, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | - | - | - |
| Jul 15, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | - | - | - |
| Jul 14, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | - | -0.27% | 125 |
| Jul 11, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | - | 12.13% | 202 |
| Jul 10, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | - | - | - |
| Jul 9, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | - | - | - |
| Jul 8, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | - | - | - |
| Jul 7, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | - | - | - |
| Jul 4, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | - | - | - |
| Jul 3, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | - | - | - |
| Jul 2, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | - | - | - |
| Jun 30, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | - | - | - |
| Jun 27, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | - | - | - |
| Jun 26, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | - | - | - |
| Jun 25, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | - | - | - |
| Jun 24, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | - | - | - |
| Jun 23, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | - | - | - |
| Jun 20, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | - | - | - |
| Jun 19, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | - | - | - |
| Jun 18, 2025 | 19.67 | 19.87 | 19.65 | 19.87 | - | -1.63% | 2,720 |
| Jun 17, 2025 | 20.25 | 20.35 | 20.19 | 20.20 | - | -1.27% | 14,001 |
| Jun 16, 2025 | 20.26 | 20.48 | 20.26 | 20.46 | - | 0.15% | 14,500 |
| Jun 13, 2025 | 20.47 | 20.48 | 20.30 | 20.43 | - | -1.40% | 11,000 |
| Jun 12, 2025 | 20.71 | 20.80 | 20.70 | 20.72 | - | -1.19% | 6,500 |
| Jun 11, 2025 | 20.93 | 20.97 | 20.93 | 20.97 | - | -1.83% | 2,000 |
| Jun 10, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | - | - | - |
| Jun 9, 2025 | 21.69 | 21.69 | 21.26 | 21.36 | - | 1.76% | 49,700 |
| Jun 6, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | - | - | - |
| Jun 5, 2025 | 20.76 | 20.99 | 20.76 | 20.99 | - | - | 2,600 |