UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	40.20	40.21	39.87	39.92	39.92	0.15%	1,956,799
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
Jul 3, 2025	35.01	35.10	34.73	34.88	34.88	0.32%	2,181,041
Jul 2, 2025	34.53	34.83	34.43	34.77	34.77	2.96%	3,782,337
Jul 1, 2025	33.48	33.87	33.48	33.77	33.77	-0.15%	2,058,364
Jun 30, 2025	33.65	33.85	33.61	33.82	33.82	1.14%	2,511,568
Jun 27, 2025	33.45	33.62	33.26	33.44	33.44	1.12%	2,446,197
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