UBS Group AG - UBSG.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.28	32.49	32.49	32.57	32.18	4.82M
September 25, 2025	33	32.32	32.32	33.04	32.14	6.76M
September 24, 2025	33.33	33.18	33.18	33.38	32.78	6.03M
September 23, 2025	33.57	33.53	33.53	33.73	33.22	5.11M
September 22, 2025	33.5	33.42	33.42	33.77	33.22	3.88M
September 19, 2025	33.1	33.53	33.53	33.72	32.78	21.91M
September 18, 2025	32.66	32.83	32.83	33	32.57	3.57M
September 17, 2025	32.46	32.66	32.66	32.8	32.41	4.63M
September 16, 2025	33.15	32.47	32.47	33.15	32.44	5.33M
September 15, 2025	32.73	33.12	33.12	33.17	32.53	8.76M
September 12, 2025	32.65	32.36	32.36	32.67	32.22	3.63M
September 11, 2025	32.16	32.33	32.33	32.38	32	4.08M
September 10, 2025	32	31.93	31.93	32.11	31.73	2.85M
September 09, 2025	32.2	31.95	31.95	32.2	31.56	5.33M
September 08, 2025	32.42	32.26	32.26	32.44	32.13	2.97M
September 05, 2025	32.58	32.1	32.1	32.78	31.97	6.38M
September 04, 2025	31.89	32.44	32.44	32.45	31.74	3.98M
September 03, 2025	31.75	31.82	31.82	31.99	31.6	3.74M
September 02, 2025	32.34	31.64	31.64	32.42	31.52	6.58M
September 01, 2025	32.31	32.33	32.33	32.52	32.17	3.74M
August 29, 2025	32.49	32.38	32.38	32.5	32.19	5.32M
August 28, 2025	32.4	32.58	32.58	32.58	32.32	5.18M
August 27, 2025	32.5	32.34	32.34	32.7	32.24	4.74M
August 26, 2025	32.15	32.28	32.28	32.3	31.94	10.03M
August 25, 2025	32.32	32.38	32.38	32.45	32.11	3.28M
August 22, 2025	31.78	32.32	32.32	32.42	31.73	5.07M
August 21, 2025	32	31.88	31.88	32.07	31.58	4.91M
August 20, 2025	31.96	31.91	31.91	32.03	31.57	5.56M
August 19, 2025	32.16	32.13	32.13	32.29	32.01	2.72M
August 18, 2025	32.19	32.1	32.1	32.21	31.85	4.9M
August 15, 2025	32.3	32.24	32.24	32.65	32.11	6.35M
August 14, 2025	31.8	32.08	32.08	32.08	31.7	5.39M
August 13, 2025	31.81	31.86	31.86	31.91	31.67	4.74M
August 12, 2025	31.46	31.86	31.86	32.02	31.46	5.2M
August 11, 2025	32	31.91	31.91	32.1	31.76	7.27M
August 08, 2025	31.52	31.94	31.94	31.96	31.43	8.63M
August 07, 2025	30.9	31.48	31.48	31.71	30.83	12.3M
August 06, 2025	30.52	30.69	30.69	30.73	30.32	6.01M
August 05, 2025	30.45	30.17	30.17	30.53	30.1	4.78M
August 04, 2025	29.53	30.22	30.22	30.46	29.41	10.8M
July 31, 2025	30.81	30.44	30.44	30.99	30.27	9.31M
July 30, 2025	30.76	30.96	30.96	31.75	30.03	13.09M
July 29, 2025	30.39	30.62	30.62	30.71	30.36	9.01M
July 28, 2025	30.15	30.36	30.36	30.72	30.11	8.72M
July 25, 2025	30.34	30.39	30.39	30.64	30.31	7.02M
July 24, 2025	30	30.53	30.53	30.58	29.99	9.85M
July 23, 2025	29.5	29.92	29.92	29.97	29.49	8.94M
July 22, 2025	29.4	29.34	29.34	29.46	29.08	7.6M
July 21, 2025	28.89	29.16	29.16	29.16	28.82	5.61M
July 18, 2025	28.99	28.93	28.93	29.1	28.77	6.64M
July 17, 2025	28.89	28.85	28.85	28.98	28.66	6.09M
July 16, 2025	28.34	28.41	28.41	28.81	28.28	4.77M
July 15, 2025	28.56	28.47	28.47	28.76	28.42	4.72M
July 14, 2025	28.12	28.43	28.43	28.43	28.03	4.17M
July 11, 2025	28.75	28.46	28.46	28.82	28.35	4.28M
July 10, 2025	28.47	28.85	28.85	28.89	28.46	6.24M
July 09, 2025	28	28.39	28.39	28.65	27.99	8.13M
July 08, 2025	27.43	27.96	27.96	27.96	27.37	8.04M
July 07, 2025	27.4	27.53	27.53	27.6	27.25	3.59M
July 04, 2025	27.55	27.37	27.37	27.74	27.22	4.26M

UBS Group AG (UBSG.SW) SIX