Skip to main content
UBS Group AG (BVMF:UBSG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
210.80
+0.98 (0.47%)
At close: Apr 28, 2026

UBS Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026210.80210.80210.80210.80210.800.47%1
Apr 27, 2026209.82209.82209.82209.82209.821.06%10
Apr 24, 2026206.10207.61206.10207.61207.612.02%21
Apr 23, 2026206.01206.01203.49203.49203.49-2.62%11
Apr 22, 2026210.46210.46208.96208.96208.96-4.15%2
Apr 20, 2026215.00219.00215.00218.00218.000.40%71
Apr 17, 2026217.14217.14217.14217.14212.551.47%27
Apr 16, 2026217.61217.61214.00214.00209.47-0.93%518
Apr 15, 2026216.51216.51216.00216.00211.431.04%6
Apr 14, 2026213.85213.85213.50213.78209.260.30%42
Apr 13, 2026211.05213.15211.05213.15208.642.48%57
Apr 10, 2026208.00208.00208.00208.00203.60-2.35%3
Apr 8, 2026213.00213.00213.00213.00208.504.82%10
Apr 7, 2026202.60204.00202.40203.20198.90-0.39%2,001
Apr 6, 2026201.00204.00201.00204.00199.690.98%34
Apr 2, 2026202.02202.02202.02202.02197.75-2.78%25
Apr 1, 2026207.80207.80207.80207.80203.413.37%10
Mar 31, 2026199.06201.02198.93201.02196.773.83%65
Mar 30, 2026192.66193.61192.66193.61189.52-2.22%147
Mar 26, 2026198.00198.00198.00198.00193.81-0.20%5
Mar 23, 2026198.00199.00198.00198.40194.201.95%78
Mar 20, 2026194.60194.60194.60194.60190.490.21%2
Mar 19, 2026194.20194.20194.20194.20190.09-1.32%6
Mar 18, 2026196.80196.80196.80196.80192.640.51%12
Mar 17, 2026195.80195.80195.80195.80191.66-0.20%1
Mar 16, 2026196.40196.40196.20196.20192.050.41%152
Mar 13, 2026196.20196.20195.40195.40191.270.14%6
Mar 12, 2026196.40196.40195.13195.13191.00-2.24%32
Mar 10, 2026193.64199.60193.64199.60195.380.71%13
Mar 9, 2026197.60198.20197.60198.20194.01-4.01%260
Mar 5, 2026207.48207.48206.47206.47202.10-0.74%4
Mar 4, 2026206.64208.00206.64208.00203.60-1.54%41
Mar 2, 2026209.79211.26209.79211.26206.79-2.87%21
Feb 23, 2026217.50217.50217.50217.50212.90-1.42%2
Feb 19, 2026223.10223.10220.64220.64215.970.77%120
Feb 13, 2026217.56219.52217.56218.96214.330.26%5
Feb 12, 2026222.50222.50218.40218.40213.78-0.95%12
Feb 11, 2026240.00240.00220.50220.50215.84-4.37%174
Feb 10, 2026230.58230.58230.58230.58225.70-0.48%1
Feb 9, 2026230.58231.70229.46231.70226.80-6.76%3
Feb 3, 2026248.50248.50248.50248.50243.250.07%100
Jan 30, 2026248.32248.32248.00248.32243.070.13%7
Jan 29, 2026247.95248.10247.35248.00242.76-2.58%315
Jan 27, 2026258.30258.30254.56254.56249.18-0.47%9
Jan 26, 2026253.50255.75253.50255.75250.342.20%80
Jan 23, 2026250.24250.24250.24250.24244.95-1.14%1
Jan 22, 2026253.13253.13253.13253.13247.781.11%2,019
Jan 21, 2026250.35250.35250.35250.35245.06-0.34%40
Jan 20, 2026253.25253.25251.20251.20245.89-0.40%56
Jan 15, 2026252.20252.20252.20252.20246.87-0.24%100
Jan 14, 2026255.90255.90252.80252.80247.45-0.68%13
Jan 12, 2026254.54254.54254.54254.54249.16-0.47%3
Jan 7, 2026255.75255.75252.75255.75250.340.17%140
Jan 6, 2026254.88255.84254.88255.32249.92-2.48%673
Jan 5, 2026260.58261.82260.58261.82256.282.85%52
Jan 2, 2026254.56254.56254.50254.56249.18-2.48%206
Dec 29, 2025263.04263.04261.04261.04255.520.23%2
Dec 23, 2025260.43260.43260.43260.43254.922.03%1
Dec 18, 2025253.75255.25253.75255.25249.852.41%172
Dec 17, 2025249.50249.50249.25249.25243.982.04%2
Dec 16, 2025244.26244.26244.26244.26239.105.24%1
Dec 15, 2025232.10232.10232.10232.10227.19-1.26%1
Dec 12, 2025235.40235.40235.06235.06230.093.77%2
Dec 10, 2025226.38226.60226.38226.53221.740.75%818
Dec 9, 2025224.84224.84224.84224.84220.091.19%5
Dec 8, 2025220.20224.00220.20222.20217.506.45%31
Dec 5, 2025208.53208.74208.53208.74204.331.33%6
Dec 4, 2025206.01206.01206.01206.01201.652.06%100
Nov 27, 2025201.86201.86201.86201.86197.59-0.85%1
Nov 26, 2025203.60203.60203.60203.60199.294.41%60
Nov 24, 2025204.76204.76195.00195.00190.88-4.77%11
Nov 14, 2025209.35209.35204.76204.76200.43-1.21%6
Nov 12, 2025207.27207.27207.27207.27202.890.71%50
Nov 11, 2025205.80205.80205.80205.80201.450.10%1
Nov 10, 2025205.60205.60205.60205.60201.251.04%1
Nov 6, 2025203.49203.49203.49203.49199.19-0.41%7
Nov 3, 2025204.33204.33204.33204.33200.01-0.21%4
Oct 30, 2025204.75204.75204.75204.75200.42-0.31%1
Oct 29, 2025206.22206.22204.97205.38201.04-2.10%61
Oct 28, 2025209.37209.79209.37209.79205.351.35%53