UBS Group AG - UBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	47	47.21	47.21	47.29	46.9	665,111
December 23, 2025	46.66	46.87	46.87	46.95	46.63	1.58M
December 22, 2025	46.29	46.43	46.43	46.56	46.26	1.76M
December 19, 2025	46.19	46.28	46.28	46.66	46.01	5.38M
December 18, 2025	45.78	46.1	46.1	46.49	45.77	2.52M
December 17, 2025	45.25	44.84	44.84	45.35	44.83	1.94M
December 16, 2025	44.37	44.8	44.8	44.95	44.25	3.92M
December 15, 2025	43.16	42.69	42.69	43.2	42.67	1.98M
December 12, 2025	43.46	43.21	43.21	43.76	43.04	2.52M
December 11, 2025	42.18	42.68	42.68	42.77	42.08	2.38M
December 10, 2025	41.28	41.61	41.61	41.74	41.04	1.58M
December 09, 2025	40.96	41.29	41.29	41.45	40.96	1.96M
December 08, 2025	40.9	41.01	41.01	41.22	40.79	2.38M
December 05, 2025	39.25	40.64	40.64	40.78	39.22	6.31M
December 04, 2025	38.9	38.81	38.81	39.12	38.8	1.15M
December 03, 2025	38.33	38.84	38.84	38.85	38.33	1.17M
December 02, 2025	38.6	38.74	38.74	38.77	38.55	896,848
December 01, 2025	38.47	38.48	38.48	38.68	38.39	1.23M
November 28, 2025	38.31	38.6	38.6	38.68	38.3	1.04M
November 26, 2025	38.05	38.05	38.05	38.19	37.99	1.19M
November 25, 2025	37.29	37.59	37.59	37.64	37.1	1.35M
November 24, 2025	36.61	36.79	36.79	36.9	36.44	1.97M
November 21, 2025	37.04	37.07	37.07	37.2	36.66	1.99M
November 20, 2025	37.71	36.79	36.79	38.14	36.78	2.7M
November 19, 2025	38.11	38.2	38.2	38.27	37.91	1.31M
November 18, 2025	37.81	38.03	38.03	38.21	37.73	1.98M
November 17, 2025	38.79	38.25	38.25	38.89	38.11	2.17M
November 14, 2025	38.63	38.92	38.92	39.04	38.49	1.55M
November 13, 2025	39.69	39.07	39.07	39.84	39.06	1.67M
November 12, 2025	39.5	39.6	39.6	39.8	39.49	1.33M
November 11, 2025	38.94	38.98	38.98	39.13	38.91	1.33M
November 10, 2025	38.36	38.43	38.43	38.51	38.17	2.13M
November 07, 2025	37.61	38.31	38.31	38.31	37.49	1.5M
November 06, 2025	38.37	38.04	38.04	38.47	37.96	1.22M
November 05, 2025	38.65	38.37	38.37	38.69	38.35	1.95M
November 04, 2025	37.32	37.87	37.87	37.94	37.23	3.14M
November 03, 2025	37.97	37.97	37.97	38.07	37.67	1.35M
October 31, 2025	38.14	38.36	38.36	38.42	37.99	1.78M
October 30, 2025	38.16	38.03	38.03	38.42	38.02	1.66M
October 29, 2025	38.58	38.28	38.28	38.87	38.12	2.94M
October 28, 2025	38.99	39.09	39.09	39.21	38.89	2.2M
October 27, 2025	38.49	38.6	38.6	38.8	38.42	1.5M
October 24, 2025	38.03	38.02	38.02	38.24	37.91	1.54M
October 23, 2025	38.36	38.22	38.22	38.37	38.11	1.15M
October 22, 2025	37.95	38.06	38.06	38.09	37.78	1.87M
October 21, 2025	37.73	37.56	37.56	37.83	37.54	3.12M
October 20, 2025	38.13	38.36	38.36	38.36	38.07	2.84M
October 17, 2025	38.36	38.49	38.49	38.58	38.04	2.16M
October 16, 2025	39.32	38.87	38.87	39.43	38.8	1.79M
October 15, 2025	39.16	39.08	39.08	39.37	38.93	2.1M
October 14, 2025	39.51	39.99	39.99	40.23	39.34	2.46M
October 13, 2025	40.16	40.39	40.39	40.48	40.13	1.02M
October 10, 2025	40.54	39.74	39.74	40.65	39.65	1.88M
October 09, 2025	40.37	40.13	40.13	40.38	39.81	1.83M
October 08, 2025	41.13	40.67	40.67	41.17	40.64	1.54M
October 07, 2025	40.99	40.91	40.91	41.08	40.69	2.39M
October 06, 2025	41.11	41.04	41.04	41.14	40.76	820,404
October 03, 2025	41	41.1	41.1	41.22	40.91	1.14M
October 02, 2025	40.27	40.34	40.34	40.41	39.92	1.74M
October 01, 2025	40.81	40.42	40.42	40.86	40.35	1.54M

UBS Group AG (UBS) NYSE