UBS Group AG (BVMF:UBSG34)
Brazil
· Delayed Price · Currency is BRL 206.01
0.00 (0.00%)
At close: Dec 4, 2025
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 208.53 | 208.74 | 208.53 | 208.74 | 208.74 | 1.33% | 6 |
| Dec 4, 2025 | 206.01 | 206.01 | 206.01 | 206.01 | 206.01 | 2.06% | 100 |
| Nov 27, 2025 | 201.86 | 201.86 | 201.86 | 201.86 | 201.86 | -0.85% | 1 |
| Nov 26, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | 4.41% | 60 |
| Nov 24, 2025 | 204.76 | 204.76 | 195.00 | 195.00 | 195.00 | -4.77% | 11 |
| Nov 14, 2025 | 209.35 | 209.35 | 204.76 | 204.76 | 204.76 | -1.21% | 6 |
| Nov 12, 2025 | 207.27 | 207.27 | 207.27 | 207.27 | 207.27 | 0.71% | 50 |
| Nov 11, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | 0.10% | 1 |
| Nov 10, 2025 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | 1.04% | 1 |
| Nov 6, 2025 | 203.49 | 203.49 | 203.49 | 203.49 | 203.49 | -0.41% | 7 |
| Nov 3, 2025 | 204.33 | 204.33 | 204.33 | 204.33 | 204.33 | -0.21% | 4 |
| Oct 30, 2025 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | -0.31% | 1 |
| Oct 29, 2025 | 206.22 | 206.22 | 204.97 | 205.38 | 205.38 | -2.10% | 61 |
| Oct 28, 2025 | 209.37 | 209.79 | 209.37 | 209.79 | 209.79 | 1.35% | 53 |
| Oct 27, 2025 | 207.86 | 209.00 | 207.00 | 207.00 | 207.00 | 0.58% | 692 |
| Oct 24, 2025 | 205.00 | 205.80 | 205.00 | 205.80 | 205.80 | 1.14% | 90 |
| Oct 21, 2025 | 207.61 | 207.61 | 203.26 | 203.49 | 203.49 | -1.00% | 104 |
| Oct 20, 2025 | 204.54 | 205.59 | 204.54 | 205.55 | 205.55 | -2.99% | 27 |
| Oct 17, 2025 | 209.79 | 211.89 | 209.79 | 211.89 | 211.89 | 0.30% | 8 |
| Oct 16, 2025 | 221.07 | 221.07 | 211.26 | 211.26 | 211.26 | -3.48% | 30 |
| Oct 15, 2025 | 218.88 | 218.88 | 218.88 | 218.88 | 218.88 | 1.00% | 1 |
| Oct 10, 2025 | 216.71 | 216.71 | 216.71 | 216.71 | 216.71 | -0.50% | 10 |
| Oct 8, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | - | 13 |
| Oct 7, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -0.60% | 1 |
| Oct 3, 2025 | 214.94 | 219.12 | 214.94 | 219.12 | 219.12 | 1.94% | 3 |
| Oct 2, 2025 | 214.94 | 214.94 | 214.94 | 214.94 | 214.94 | -0.61% | 200 |
| Oct 1, 2025 | 216.26 | 216.26 | 216.26 | 216.26 | 216.26 | -0.71% | 10 |
| Sep 29, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -0.10% | 1 |
| Sep 26, 2025 | 218.02 | 218.02 | 218.02 | 218.02 | 218.02 | 0.51% | 1 |
| Sep 25, 2025 | 217.14 | 217.14 | 216.92 | 216.92 | 216.92 | -3.71% | 201 |
| Sep 19, 2025 | 225.28 | 225.28 | 225.28 | 225.28 | 225.28 | 2.30% | 1 |
| Sep 17, 2025 | 220.00 | 220.22 | 220.00 | 220.22 | 220.22 | 0.40% | 24 |
| Sep 16, 2025 | 219.56 | 219.56 | 219.34 | 219.34 | 219.34 | -0.60% | 5 |
| Sep 15, 2025 | 220.66 | 220.66 | 220.66 | 220.66 | 220.66 | 1.11% | 110 |
| Sep 12, 2025 | 218.24 | 218.24 | 218.24 | 218.24 | 218.24 | -0.90% | 13 |
| Sep 11, 2025 | 220.22 | 220.22 | 220.22 | 220.22 | 220.22 | 1.21% | 1 |
| Sep 10, 2025 | 217.58 | 217.58 | 217.58 | 217.58 | 217.58 | -0.40% | 1 |
| Sep 9, 2025 | 218.46 | 218.46 | 218.46 | 218.46 | 218.46 | -0.90% | 4 |
| Sep 8, 2025 | 220.44 | 220.44 | 220.44 | 220.44 | 220.44 | 1.73% | 7 |
| Sep 3, 2025 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | -0.30% | 5 |
| Sep 2, 2025 | 215.38 | 217.36 | 215.00 | 217.36 | 217.36 | -2.42% | 11 |
| Sep 1, 2025 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | 0.45% | 1 |
| Aug 29, 2025 | 221.76 | 221.76 | 221.76 | 221.76 | 221.76 | 2.54% | 1 |
| Aug 26, 2025 | 216.26 | 216.26 | 216.26 | 216.26 | 216.26 | -0.41% | 1 |
| Aug 25, 2025 | 218.02 | 218.02 | 217.14 | 217.14 | 217.14 | -0.14% | 51 |
| Aug 22, 2025 | 212.40 | 218.24 | 212.40 | 217.44 | 217.44 | 0.43% | 5 |
| Aug 21, 2025 | 218.01 | 218.01 | 216.50 | 216.50 | 216.50 | -0.70% | 4 |
| Aug 20, 2025 | 215.82 | 218.02 | 215.82 | 218.02 | 218.02 | 0.41% | 2 |
| Aug 19, 2025 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 0.51% | 7 |
| Aug 18, 2025 | 214.50 | 216.04 | 214.28 | 216.04 | 216.04 | 1.06% | 21 |
| Aug 13, 2025 | 213.78 | 213.78 | 213.78 | 213.78 | 213.78 | 0.30% | 165 |
| Aug 12, 2025 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | 1.20% | 1 |
| Aug 11, 2025 | 213.57 | 213.57 | 210.63 | 210.63 | 210.63 | -1.86% | 93 |
| Aug 8, 2025 | 214.20 | 214.62 | 214.20 | 214.62 | 214.62 | 0.78% | 150 |
| Aug 7, 2025 | 213.57 | 213.57 | 212.95 | 212.95 | 212.95 | 2.02% | 100 |
| Aug 6, 2025 | 208.53 | 209.16 | 208.53 | 208.74 | 208.74 | 2.37% | 72 |
| Aug 1, 2025 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | -2.55% | 100 |
| Jul 31, 2025 | 209.58 | 209.58 | 209.24 | 209.24 | 209.24 | -2.22% | 105 |
| Jul 30, 2025 | 213.98 | 213.98 | 213.98 | 213.98 | 213.98 | 0.79% | 100 |
| Jul 29, 2025 | 212.31 | 212.31 | 212.31 | 212.31 | 212.31 | 0.24% | 1 |
| Jul 28, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | -0.04% | 39 |
| Jul 25, 2025 | 211.89 | 211.89 | 211.89 | 211.89 | 211.89 | -0.16% | 8 |
| Jul 24, 2025 | 212.22 | 212.22 | 212.22 | 212.22 | 212.22 | 1.40% | 8 |
| Jul 23, 2025 | 205.00 | 209.29 | 205.00 | 209.29 | 209.29 | 1.89% | 2 |
| Jul 22, 2025 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | 1.21% | 1 |
| Jul 21, 2025 | 202.94 | 202.94 | 202.94 | 202.94 | 202.94 | 1.98% | 25 |
| Jul 17, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0.20% | 150 |
| Jul 16, 2025 | 198.00 | 198.88 | 198.00 | 198.60 | 198.60 | 0.30% | 8 |
| Jul 15, 2025 | 198.50 | 198.50 | 198.00 | 198.00 | 198.00 | -0.40% | 7 |
| Jul 14, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 0.01% | 20 |
| Jul 11, 2025 | 195.47 | 198.79 | 195.47 | 198.79 | 198.79 | -0.34% | 5,242 |
| Jul 10, 2025 | 200.00 | 200.00 | 199.46 | 199.46 | 199.46 | 2.62% | 93 |
| Jul 9, 2025 | 194.37 | 194.37 | 194.37 | 194.37 | 194.37 | 2.25% | 1 |
| Jul 8, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 1.17% | 1 |
| Jul 7, 2025 | 188.86 | 188.86 | 187.91 | 187.91 | 187.91 | -0.94% | 2 |
| Jul 4, 2025 | 189.69 | 189.69 | 189.69 | 189.69 | 189.69 | 0.54% | 1 |
| Jul 3, 2025 | 188.67 | 188.67 | 188.67 | 188.67 | 188.67 | -0.46% | 1 |
| Jul 2, 2025 | 189.54 | 189.54 | 189.54 | 189.54 | 189.54 | 3.64% | 1 |
| Jun 30, 2025 | 183.06 | 183.06 | 182.88 | 182.88 | 182.88 | - | 22 |
| Jun 27, 2025 | 182.88 | 182.88 | 182.88 | 182.88 | 182.88 | 5.36% | 18 |
| Jun 24, 2025 | 175.27 | 175.27 | 173.57 | 173.57 | 173.57 | 2.10% | 2 |
| Jun 23, 2025 | 169.83 | 170.00 | 169.83 | 170.00 | 170.00 | 1.01% | 101 |
| Jun 20, 2025 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | -0.30% | 1 |
| Jun 18, 2025 | 173.00 | 173.00 | 168.81 | 168.81 | 168.81 | -2.61% | 11 |
| Jun 17, 2025 | 175.00 | 175.00 | 173.34 | 173.34 | 173.34 | -3.02% | 51 |
| Jun 13, 2025 | 179.50 | 179.50 | 178.00 | 178.74 | 178.74 | -1.19% | 17 |
| Jun 12, 2025 | 180.18 | 180.90 | 180.18 | 180.90 | 180.90 | - | 51 |
| Jun 11, 2025 | 180.72 | 180.90 | 180.72 | 180.90 | 180.90 | 0.50% | 100 |
| Jun 10, 2025 | 180.51 | 180.51 | 180.00 | 180.00 | 180.00 | -5.56% | 62 |
| Jun 6, 2025 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | 2.78% | 100 |