UBS Group AG - UBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	38.24	38.41	38.41	38.42	38.1	1.5M
July 24, 2025	38.25	38.21	38.21	38.41	38.18	2.18M
July 23, 2025	37.56	38.13	38.13	38.13	37.53	2.43M
July 22, 2025	36.72	37	37	37.06	36.57	2.1M
July 21, 2025	36.11	36.3	36.3	36.59	36.07	1.29M
July 18, 2025	36.28	36.02	36.02	36.28	35.94	1.43M
July 17, 2025	35.76	36.04	36.04	36.08	35.75	2.76M
July 16, 2025	35.57	35.97	35.97	35.99	35.42	2.36M
July 15, 2025	35.89	35.41	35.41	35.9	35.4	1.75M
July 14, 2025	35.43	35.67	35.67	35.78	35.39	1.47M
July 11, 2025	35.75	35.69	35.69	35.81	35.58	1.5M
July 10, 2025	36	36.11	36.11	36.24	35.99	2.23M
July 09, 2025	35.81	35.8	35.8	36	35.59	3.28M
July 08, 2025	34.9	35.17	35.17	35.22	34.74	2.69M
July 07, 2025	34.5	34.17	34.17	34.61	34.07	2.6M
July 03, 2025	35.01	34.88	34.88	35.1	34.73	2.18M
July 02, 2025	34.53	34.77	34.77	34.83	34.43	3.78M
July 01, 2025	33.48	33.77	33.77	33.87	33.48	2.06M
June 30, 2025	33.65	33.82	33.82	33.85	33.61	2.51M
June 27, 2025	33.45	33.44	33.44	33.62	33.26	2.45M
June 26, 2025	32.79	33.07	33.07	33.13	32.69	2.14M
June 25, 2025	32.17	32.25	32.25	32.27	32.03	2.03M
June 24, 2025	31.69	32.05	32.05	32.17	31.62	2.32M
June 23, 2025	30.46	31.06	31.06	31.08	30.39	2.96M
June 20, 2025	30.76	30.42	30.42	30.84	30.36	4.22M
June 18, 2025	30.84	30.77	30.77	31.02	30.71	2.47M
June 17, 2025	31.77	31.58	31.58	31.85	31.54	1.36M
June 16, 2025	32.05	32.03	32.03	32.31	31.98	1.62M
June 13, 2025	32.1	31.98	31.98	32.24	31.87	1.85M
June 12, 2025	32.59	32.67	32.67	32.84	32.55	1.44M
June 11, 2025	32.84	32.71	32.71	32.88	32.59	1.78M
June 10, 2025	32	32.24	32.24	32.49	31.96	3.1M
June 09, 2025	33.4	32.93	32.93	33.42	32.57	4.39M
June 06, 2025	34.09	33.62	33.62	34.56	33.51	7.08M
June 05, 2025	32.57	32.85	32.85	32.89	32.53	2.39M
June 04, 2025	32.89	32.84	32.84	33.06	32.82	2.42M
June 03, 2025	33.04	33.45	33.45	33.5	32.9	4.44M
June 02, 2025	31.81	31.93	31.93	32.05	31.69	4.05M
May 30, 2025	31.73	31.89	31.89	31.98	31.49	3.93M
May 29, 2025	31.83	31.64	31.64	31.83	31.51	2.21M
May 28, 2025	31.79	31.59	31.59	31.82	31.59	2.01M
May 27, 2025	31.91	32.04	32.04	32.1	31.83	1.91M
May 23, 2025	31.52	31.74	31.74	31.87	31.5	2.22M
May 22, 2025	31.96	32.12	32.12	32.28	31.92	2.65M

UBS Group AG (UBS) NYSE