UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.25	40.78	39.22	40.64	40.64	4.72%	6,304,663
Dec 4, 2025	38.90	39.12	38.80	38.81	38.81	-0.08%	1,148,640
Dec 3, 2025	38.33	38.85	38.33	38.84	38.84	0.26%	1,169,123
Dec 2, 2025	38.60	38.77	38.55	38.74	38.74	0.68%	898,923
Dec 1, 2025	38.47	38.68	38.39	38.48	38.48	-0.31%	1,233,374
Nov 28, 2025	38.31	38.68	38.30	38.60	38.60	1.45%	1,039,768
Nov 26, 2025	38.05	38.20	37.99	38.05	38.05	1.22%	1,192,606
Nov 25, 2025	37.29	37.64	37.10	37.59	37.59	2.17%	1,350,342
Nov 24, 2025	36.61	36.90	36.44	36.79	36.79	-0.76%	1,973,760
Nov 21, 2025	37.04	37.20	36.66	37.07	37.07	0.76%	1,989,950
Nov 20, 2025	37.71	38.14	36.78	36.79	36.79	-3.69%	2,701,233
Nov 19, 2025	38.11	38.27	37.91	38.20	38.20	0.45%	1,307,518
Nov 18, 2025	37.81	38.21	37.73	38.03	38.03	-0.58%	1,979,153
Nov 17, 2025	38.79	38.89	38.11	38.25	38.25	-1.72%	2,165,469
Nov 14, 2025	38.63	39.04	38.49	38.92	38.92	-0.38%	1,545,463
Nov 13, 2025	39.69	39.84	39.06	39.07	39.07	-1.34%	1,668,756
Nov 12, 2025	39.50	39.80	39.49	39.60	39.60	1.59%	1,334,386
Nov 11, 2025	38.94	39.14	38.91	38.98	38.98	1.43%	1,332,076
Nov 10, 2025	38.36	38.51	38.18	38.43	38.43	0.31%	2,133,234
Nov 7, 2025	37.61	38.31	37.49	38.31	38.31	0.71%	1,501,139
Nov 6, 2025	38.37	38.47	37.96	38.04	38.04	-0.86%	1,224,032
Nov 5, 2025	38.65	38.69	38.35	38.37	38.37	1.32%	1,950,419
Nov 4, 2025	37.32	37.94	37.23	37.87	37.87	-0.26%	3,138,003
Nov 3, 2025	37.97	38.07	37.68	37.97	37.97	-1.02%	1,345,559
Oct 31, 2025	38.14	38.43	37.99	38.36	38.36	0.87%	1,782,937
Oct 30, 2025	38.16	38.42	38.02	38.03	38.03	-0.65%	1,661,620
Oct 29, 2025	38.58	38.87	38.12	38.28	38.28	-2.07%	2,942,468
Oct 28, 2025	38.99	39.21	38.89	39.09	39.09	1.27%	2,203,489
Oct 27, 2025	38.49	38.80	38.42	38.60	38.60	1.53%	1,503,766
Oct 24, 2025	38.03	38.24	37.91	38.02	38.02	-0.52%	1,542,966
Oct 23, 2025	38.36	38.37	38.11	38.22	38.22	0.42%	1,148,520
Oct 22, 2025	37.95	38.09	37.78	38.06	38.06	1.33%	1,867,692
Oct 21, 2025	37.73	37.83	37.54	37.56	37.56	-2.09%	3,122,093
Oct 20, 2025	38.13	38.36	38.07	38.36	38.36	-0.34%	2,845,823
Oct 17, 2025	38.36	38.58	38.04	38.49	38.49	-0.98%	2,160,426
Oct 16, 2025	39.32	39.43	38.80	38.87	38.87	-0.54%	1,792,907
Oct 15, 2025	39.16	39.37	38.93	39.08	39.08	-2.28%	2,098,911
Oct 14, 2025	39.51	40.23	39.34	39.99	39.99	-0.99%	2,456,792
Oct 13, 2025	40.16	40.48	40.13	40.39	40.39	1.64%	1,022,123
Oct 10, 2025	40.54	40.65	39.65	39.74	39.74	-0.97%	1,875,984
Oct 9, 2025	40.37	40.38	39.81	40.13	40.13	-1.33%	1,827,050
Oct 8, 2025	41.13	41.17	40.64	40.67	40.67	-0.59%	1,540,159
Oct 7, 2025	40.99	41.08	40.69	40.91	40.91	-0.32%	2,388,412
Oct 6, 2025	41.11	41.14	40.76	41.04	41.04	-0.15%	820,404
Oct 3, 2025	41.00	41.22	40.91	41.10	41.10	1.88%	1,142,358
Oct 2, 2025	40.27	40.41	39.92	40.34	40.34	-0.20%	1,739,574
Oct 1, 2025	40.81	40.86	40.36	40.42	40.42	-1.41%	1,541,282
Sep 30, 2025	41.05	41.18	40.63	41.00	41.00	-0.80%	1,857,544
Sep 29, 2025	41.06	41.39	40.67	41.33	41.33	1.37%	3,145,118
Sep 26, 2025	40.59	40.83	40.58	40.77	40.77	0.72%	1,403,100