UBS Group AG - UBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	41.05	41	41	41.18	40.63	1.86M
September 29, 2025	41.06	41.33	41.33	41.39	40.67	3.15M
September 26, 2025	40.59	40.77	40.77	40.83	40.58	1.4M
September 25, 2025	40.37	40.48	40.48	40.58	40.27	1.91M
September 24, 2025	41.8	41.53	41.53	41.84	41.47	1.22M
September 23, 2025	42.29	42.08	42.08	42.57	42.02	1.31M
September 22, 2025	42	42.38	42.38	42.44	41.9	1.2M
September 19, 2025	42.29	42.29	42.29	42.38	41.97	1.65M
September 18, 2025	41.19	41.53	41.53	41.57	41.09	1.25M
September 17, 2025	41.43	41.43	41.43	41.71	41.13	1.48M
September 16, 2025	41.36	41.32	41.32	41.4	41.15	1.34M
September 15, 2025	41.36	41.59	41.59	41.7	41.36	1.75M
September 12, 2025	40.64	40.73	40.73	40.78	40.46	1.27M
September 11, 2025	40.4	40.9	40.9	40.92	40.4	1.9M
September 10, 2025	40.01	40.11	40.11	40.24	39.95	1.23M
September 09, 2025	39.83	40.01	40.01	40.2	39.72	1.79M
September 08, 2025	40.67	40.54	40.54	40.71	40.35	1.6M
September 05, 2025	40.81	40.36	40.36	40.9	40.09	2.09M
September 04, 2025	40.07	40.43	40.43	40.46	40.03	1.3M
September 03, 2025	39.6	39.76	39.76	39.77	39.49	1.36M
September 02, 2025	39.3	39.66	39.66	39.66	39.19	1.9M
August 29, 2025	40.44	40.52	40.52	40.6	40.34	1.24M
August 28, 2025	40.37	40.6	40.6	40.71	40.34	1.53M
August 27, 2025	40.3	40.16	40.16	40.4	40.05	1.62M
August 26, 2025	39.9	40.55	40.55	40.58	39.86	2.2M
August 25, 2025	40.34	40.19	40.19	40.44	40.17	1.03M
August 22, 2025	39.84	40.38	40.38	40.42	39.81	1.33M
August 21, 2025	39.34	39.49	39.49	39.53	39.28	1.62M
August 20, 2025	39.45	39.74	39.74	39.84	39.2	1.69M
August 19, 2025	40	39.56	39.56	40	39.53	1.7M
August 18, 2025	39.64	39.69	39.69	39.83	39.46	2.07M
August 15, 2025	40.2	39.92	39.92	40.21	39.87	1.96M
August 14, 2025	39.56	39.86	39.86	39.87	39.51	1.13M
August 13, 2025	39.51	39.65	39.65	39.7	39.47	1.34M
August 12, 2025	39.22	39.55	39.55	39.57	39.13	2.21M
August 11, 2025	39.29	38.8	38.8	39.32	38.63	3.7M
August 08, 2025	39.35	39.54	39.54	39.71	39.24	1.74M
August 07, 2025	39.06	38.94	38.94	39.2	38.72	2.57M
August 06, 2025	37.9	38.04	38.04	38.16	37.78	1.85M
August 05, 2025	37.58	37.54	37.54	37.67	37.26	1.76M
August 04, 2025	37.56	37.35	37.35	37.56	37.26	1.48M
August 01, 2025	36.71	36.67	36.67	36.8	35.94	3.7M
July 31, 2025	37.49	37.33	37.33	37.56	37.2	2.5M
July 30, 2025	38.03	37.93	37.93	38.3	37.76	2.56M
July 29, 2025	37.95	38	38	38.15	37.73	2.27M
July 28, 2025	37.95	37.78	37.78	37.97	37.74	1.24M

UBS Group AG (UBS) NYSE