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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.15	31.29	31.29	31.32	30.95	4.7M
December 03, 2025	30.94	30.85	30.85	30.98	30.68	6.31M
December 02, 2025	30.9	31.06	31.06	31.18	30.78	2.97M
December 01, 2025	30.9	30.98	30.98	31.23	30.69	4.7M
November 28, 2025	30.74	31.02	31.02	31.09	30.74	4.61M
November 27, 2025	30.73	30.91	30.91	30.94	30.54	2.23M
November 26, 2025	30.42	30.63	30.63	30.82	30.29	4.07M
November 25, 2025	30.07	30.25	30.25	30.31	29.68	3.83M
November 24, 2025	30.05	29.75	29.75	30.2	29.43	6.17M
November 21, 2025	29.62	29.77	29.77	30.03	29.51	6.09M
November 20, 2025	31.12	30.36	30.36	31.22	30.2	4.59M
November 19, 2025	30.26	30.6	30.6	30.75	30.21	3.79M
November 18, 2025	30	30.28	30.28	30.42	29.95	6.08M
November 17, 2025	30.79	30.88	30.88	31.08	30.7	4.63M
November 14, 2025	30.79	30.88	30.88	30.91	30.3	7.37M
November 13, 2025	31.61	31.34	31.34	31.77	31.29	3.94M
November 12, 2025	31.4	31.63	31.63	31.77	31.3	4.08M
November 11, 2025	30.83	31.19	31.19	31.26	30.81	3.99M
November 10, 2025	31	30.84	30.84	31	30.69	3.91M
November 07, 2025	30.7	30.35	30.35	30.8	30.15	4.1M
November 06, 2025	31	30.78	30.78	31.1	30.77	3.97M
November 05, 2025	30.45	31.18	31.18	31.53	30.4	6.32M
November 04, 2025	30.09	30.54	30.54	30.6	29.87	4.77M
November 03, 2025	30.86	30.63	30.63	30.88	30.46	3.07M
October 31, 2025	30.6	30.73	30.73	30.86	30.43	4.5M
October 30, 2025	30.6	30.68	30.68	30.81	30.4	5.61M
October 29, 2025	32.14	30.6	30.6	32.14	30.18	9.1M
October 28, 2025	30.9	30.92	30.92	31.14	30.74	5.65M
October 27, 2025	30.64	30.74	30.74	30.9	30.37	5.06M
October 24, 2025	30.45	30.39	30.39	30.56	30.08	4.5M
October 23, 2025	30.52	30.4	30.4	30.59	30.24	3.56M
October 22, 2025	29.98	30.19	30.19	30.34	29.85	5.58M
October 21, 2025	30.36	30.02	30.02	30.36	29.88	6.51M
October 20, 2025	30.66	30.28	30.28	30.66	29.86	9.53M
October 17, 2025	30.5	30.28	30.28	30.6	30.03	9.9M
October 16, 2025	31.05	31.29	31.29	31.51	30.9	4.73M
October 15, 2025	32.15	31.34	31.34	32.15	31.12	8.32M
October 14, 2025	32.15	31.8	31.8	32.31	31.26	7.45M
October 13, 2025	32.11	32.48	32.48	32.56	32.09	2.95M
October 10, 2025	32.36	32.13	32.13	32.75	32.13	4.29M
October 09, 2025	32.49	32.35	32.35	32.75	32.06	5.53M
October 08, 2025	32.63	32.82	32.82	32.98	32.6	4.61M
October 07, 2025	32.5	32.5	32.5	32.78	32.42	3.07M
October 06, 2025	32.7	32.67	32.67	32.81	32.4	3.6M
October 03, 2025	32.26	32.73	32.73	32.82	32.22	4.45M
October 02, 2025	32.2	32.02	32.02	32.42	31.89	4.98M
October 01, 2025	32.22	32.24	32.24	32.57	32.08	5.24M
September 30, 2025	32.84	32.51	32.51	33.12	32.39	6.3M
September 29, 2025	32.81	32.53	32.53	32.82	32.45	4.86M
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

UBS Group AG (UBSG.SW) SIX