UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.45	33.62	33.26	33.44	33.44	1.12%	2,439,832
Jun 26, 2025	32.79	33.13	32.69	33.07	33.07	2.54%	2,143,514
Jun 25, 2025	32.17	32.27	32.03	32.25	32.25	0.62%	2,034,664
Jun 24, 2025	31.69	32.18	31.62	32.05	32.05	3.19%	2,324,597
Jun 23, 2025	30.46	31.08	30.39	31.06	31.06	2.10%	2,959,268
Jun 20, 2025	30.76	30.84	30.36	30.42	30.42	-1.14%	4,216,306
Jun 18, 2025	30.84	31.01	30.71	30.77	30.77	-2.56%	2,468,213
Jun 17, 2025	31.77	31.85	31.54	31.58	31.58	-1.40%	1,357,201
Jun 16, 2025	32.05	32.31	31.98	32.03	32.03	0.16%	1,617,178
Jun 13, 2025	32.10	32.25	31.87	31.98	31.98	-2.11%	1,846,342
Jun 12, 2025	32.59	32.84	32.55	32.67	32.67	-0.12%	1,442,916
Jun 11, 2025	32.84	32.88	32.59	32.71	32.71	1.46%	1,775,364
Jun 10, 2025	32.00	32.49	31.96	32.24	32.24	-2.10%	3,100,687
Jun 9, 2025	33.40	33.42	32.57	32.93	32.93	-2.05%	4,389,711
Jun 6, 2025	34.09	34.56	33.51	33.62	33.62	2.34%	7,079,230
Jun 5, 2025	32.57	32.89	32.53	32.85	32.85	0.03%	2,394,079
Jun 4, 2025	32.89	33.06	32.82	32.84	32.84	-1.82%	2,424,230
Jun 3, 2025	33.04	33.50	32.90	33.45	33.45	4.76%	4,443,689
Jun 2, 2025	31.81	32.05	31.69	31.93	31.93	0.13%	4,053,497
May 30, 2025	31.73	31.98	31.49	31.89	31.89	0.79%	3,932,145
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