UBS Group AG (FRA:0UB)
Germany
· Delayed Price · Currency is EUR 34.31
+0.89 (2.66%)
At close: Dec 5, 2025
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.68 | 33.42 | 32.68 | 33.42 | 33.42 | 0.75% | 4,559 |
| Dec 3, 2025 | 32.91 | 33.17 | 32.91 | 33.17 | 33.17 | 1.59% | 328 |
| Dec 2, 2025 | 32.81 | 32.81 | 32.65 | 32.65 | 32.65 | -1.51% | 169 |
| Dec 1, 2025 | 32.89 | 33.37 | 32.89 | 33.15 | 33.15 | 0.30% | 109 |
| Nov 28, 2025 | 32.78 | 33.20 | 32.78 | 33.05 | 33.05 | 0.12% | 1,006 |
| Nov 27, 2025 | 33.47 | 33.47 | 32.81 | 33.01 | 33.01 | 1.16% | 2,638 |
| Nov 26, 2025 | 32.07 | 32.63 | 32.07 | 32.63 | 32.63 | 1.34% | 500 |
| Nov 25, 2025 | 31.57 | 32.21 | 31.57 | 32.20 | 32.20 | 0.94% | 679 |
| Nov 24, 2025 | 31.60 | 32.26 | 31.60 | 31.90 | 31.90 | -0.16% | 1,002 |
| Nov 21, 2025 | 32.14 | 32.14 | 31.95 | 31.95 | 31.95 | -0.56% | 125 |
| Nov 20, 2025 | 32.58 | 32.76 | 32.13 | 32.13 | 32.13 | -2.34% | 711 |
| Nov 19, 2025 | 32.32 | 32.99 | 32.32 | 32.90 | 32.90 | 0.80% | 2,260 |
| Nov 18, 2025 | 32.13 | 32.84 | 32.13 | 32.64 | 32.64 | -2.63% | 337 |
| Nov 17, 2025 | 33.12 | 33.52 | 33.12 | 33.52 | 33.52 | 0.18% | 632 |
| Nov 14, 2025 | 33.39 | 33.46 | 33.15 | 33.46 | 33.46 | -1.39% | 100 |
| Nov 13, 2025 | 33.80 | 34.33 | 33.80 | 33.93 | 33.93 | -1.77% | 3,936 |
| Nov 12, 2025 | 33.28 | 34.54 | 33.28 | 34.54 | 34.54 | 2.83% | 2,511 |
| Nov 11, 2025 | 32.81 | 33.60 | 32.81 | 33.59 | 33.59 | 1.42% | 3,456 |
| Nov 10, 2025 | 32.76 | 33.12 | 32.76 | 33.12 | 33.12 | 1.35% | 756 |
| Nov 7, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.55% | - |
| Nov 6, 2025 | 33.00 | 33.26 | 32.86 | 32.86 | 32.86 | 2.24% | 323 |
| Nov 5, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -1.05% | - |
| Nov 4, 2025 | 32.04 | 32.48 | 32.04 | 32.48 | 32.48 | -1.16% | 244 |
| Nov 3, 2025 | 32.76 | 32.86 | 32.76 | 32.86 | 32.86 | -0.48% | 605 |
| Oct 31, 2025 | 32.99 | 33.02 | 32.99 | 33.02 | 33.02 | -0.18% | 210 |
| Oct 30, 2025 | 33.04 | 33.08 | 33.04 | 33.08 | 33.08 | 0.52% | 4 |
| Oct 29, 2025 | 34.50 | 34.82 | 32.91 | 32.91 | 32.91 | -1.14% | 2,072 |
| Oct 28, 2025 | 32.85 | 33.29 | 32.85 | 33.29 | 33.29 | 0.24% | 353 |
| Oct 27, 2025 | 32.93 | 33.51 | 32.87 | 33.21 | 33.21 | 0.79% | 6,198 |
| Oct 24, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -0.06% | - |
| Oct 23, 2025 | 32.80 | 33.00 | 32.80 | 32.97 | 32.97 | 1.23% | 2,470 |
| Oct 22, 2025 | 32.32 | 32.62 | 32.32 | 32.57 | 32.57 | 0.65% | 2,834 |
| Oct 21, 2025 | 32.70 | 32.70 | 32.36 | 32.36 | 32.36 | -1.25% | 3,774 |
| Oct 20, 2025 | 32.60 | 32.91 | 32.60 | 32.77 | 32.77 | 0.49% | 617 |
| Oct 17, 2025 | 33.05 | 33.05 | 32.42 | 32.61 | 32.61 | -2.66% | 20,777 |
| Oct 16, 2025 | 33.17 | 33.82 | 33.17 | 33.50 | 33.50 | -0.21% | 810 |
| Oct 15, 2025 | 34.34 | 34.34 | 33.53 | 33.57 | 33.57 | -2.70% | 2,359 |
| Oct 14, 2025 | 34.08 | 34.77 | 34.00 | 34.50 | 34.50 | -1.23% | 1,290 |
| Oct 13, 2025 | 34.55 | 34.93 | 34.55 | 34.93 | 34.93 | 0.78% | 2,440 |
| Oct 10, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.43% | - |
| Oct 9, 2025 | 34.84 | 34.84 | 34.58 | 34.81 | 34.81 | -0.85% | 2,765 |
| Oct 8, 2025 | 34.89 | 35.17 | 34.89 | 35.11 | 35.11 | 0.34% | 2,682 |
| Oct 7, 2025 | 35.06 | 35.06 | 34.84 | 34.99 | 34.99 | -0.03% | 84 |
| Oct 6, 2025 | 34.70 | 35.00 | 34.70 | 35.00 | 35.00 | 1.04% | 89 |
| Oct 3, 2025 | 34.09 | 34.64 | 34.09 | 34.64 | 34.64 | 1.02% | 71 |
| Oct 2, 2025 | 34.44 | 34.44 | 34.23 | 34.29 | 34.29 | -0.20% | 1,035 |
| Oct 1, 2025 | 34.71 | 34.71 | 34.36 | 34.36 | 34.36 | -1.07% | 647 |
| Sep 30, 2025 | 34.76 | 35.29 | 34.73 | 34.73 | 34.73 | -1.08% | 1,884 |
| Sep 29, 2025 | 34.87 | 35.11 | 34.83 | 35.11 | 35.11 | 0.92% | 1,663 |
| Sep 26, 2025 | 34.65 | 34.80 | 34.59 | 34.79 | 34.79 | 0.46% | 2,427 |
| Sep 25, 2025 | 35.00 | 35.08 | 34.63 | 34.63 | 34.63 | -1.06% | 425 |
| Sep 24, 2025 | 35.83 | 35.83 | 35.00 | 35.00 | 35.00 | -2.02% | 1,479 |
| Sep 23, 2025 | 35.65 | 35.72 | 35.65 | 35.72 | 35.72 | 0.03% | 65 |
| Sep 22, 2025 | 35.86 | 35.86 | 35.59 | 35.71 | 35.71 | -0.78% | 340 |
| Sep 19, 2025 | 35.30 | 35.99 | 35.27 | 35.99 | 35.99 | 2.74% | 1,001 |
| Sep 18, 2025 | 34.99 | 35.14 | 34.84 | 35.03 | 35.03 | 0.95% | 1,283 |
| Sep 17, 2025 | 34.68 | 34.85 | 34.68 | 34.70 | 34.70 | -0.69% | 1,525 |
| Sep 16, 2025 | 35.39 | 35.41 | 34.94 | 34.94 | 34.94 | -1.52% | 770 |
| Sep 15, 2025 | 34.67 | 35.48 | 34.67 | 35.48 | 35.48 | 2.54% | 2,019 |
| Sep 12, 2025 | 34.50 | 34.85 | 34.50 | 34.60 | 34.60 | 0.12% | 204 |
| Sep 11, 2025 | 34.48 | 34.56 | 34.33 | 34.56 | 34.56 | 1.44% | 4,480 |
| Sep 10, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.21% | - |
| Sep 9, 2025 | 34.41 | 34.43 | 33.89 | 34.00 | 34.00 | -1.39% | 3,494 |
| Sep 8, 2025 | 34.26 | 34.57 | 34.26 | 34.48 | 34.48 | 0.85% | 1,414 |
| Sep 5, 2025 | 34.38 | 34.89 | 34.19 | 34.19 | 34.19 | -1.33% | 2,360 |
| Sep 4, 2025 | 33.77 | 34.65 | 33.77 | 34.65 | 34.65 | 1.91% | 2,582 |
| Sep 3, 2025 | 33.77 | 34.06 | 33.77 | 34.00 | 34.00 | 0.29% | 140 |
| Sep 2, 2025 | 34.31 | 34.31 | 33.75 | 33.90 | 33.90 | -1.97% | 1,104 |
| Sep 1, 2025 | 34.40 | 34.64 | 34.40 | 34.58 | 34.58 | -0.06% | 158 |
| Aug 29, 2025 | 34.52 | 34.60 | 34.52 | 34.60 | 34.60 | -0.32% | 325 |
| Aug 28, 2025 | 34.48 | 34.72 | 34.48 | 34.71 | 34.71 | 0.43% | 790 |
| Aug 27, 2025 | 34.62 | 34.77 | 34.52 | 34.56 | 34.56 | -0.40% | 396 |
| Aug 26, 2025 | 34.50 | 34.70 | 34.30 | 34.70 | 34.70 | 0.67% | 1,980 |
| Aug 25, 2025 | 34.16 | 34.47 | 34.16 | 34.47 | 34.47 | 1.65% | 2,200 |
| Aug 22, 2025 | 33.78 | 33.91 | 33.78 | 33.91 | 33.91 | 0.59% | 716 |
| Aug 21, 2025 | 33.86 | 34.01 | 33.71 | 33.71 | 33.71 | -1.29% | 1,243 |
| Aug 20, 2025 | 33.68 | 34.15 | 33.68 | 34.15 | 34.15 | -0.35% | 1,256 |
| Aug 19, 2025 | 33.94 | 34.27 | 33.94 | 34.27 | 34.27 | 0.23% | 78 |
| Aug 18, 2025 | 34.00 | 34.19 | 33.83 | 34.19 | 34.19 | -0.67% | 1,851 |
| Aug 15, 2025 | 33.92 | 34.51 | 33.92 | 34.42 | 34.42 | 1.24% | 725 |
| Aug 14, 2025 | 33.63 | 34.02 | 33.63 | 34.00 | 34.00 | 0.86% | 743 |
| Aug 13, 2025 | 33.65 | 33.90 | 33.65 | 33.71 | 33.71 | -0.56% | 2,682 |
| Aug 12, 2025 | 33.70 | 33.90 | 33.70 | 33.90 | 33.90 | 2.11% | 300 |
| Aug 11, 2025 | 33.76 | 33.91 | 32.80 | 33.20 | 33.20 | -1.60% | 11,686 |
| Aug 8, 2025 | 33.50 | 33.94 | 33.50 | 33.74 | 33.74 | 0.54% | 1,859 |
| Aug 7, 2025 | 32.93 | 33.65 | 32.93 | 33.56 | 33.56 | 2.72% | 2,249 |
| Aug 6, 2025 | 32.49 | 32.70 | 32.49 | 32.67 | 32.67 | 0.77% | 449 |
| Aug 5, 2025 | 32.54 | 32.54 | 32.34 | 32.42 | 32.42 | 0.37% | 1,125 |
| Aug 4, 2025 | 31.69 | 32.41 | 31.69 | 32.30 | 32.30 | 4.09% | 491 |
| Aug 1, 2025 | 32.70 | 32.74 | 31.01 | 31.03 | 31.03 | -6.06% | 1,072 |
| Jul 31, 2025 | 33.27 | 33.46 | 33.03 | 33.03 | 33.03 | -1.05% | 164 |
| Jul 30, 2025 | 33.00 | 33.38 | 33.00 | 33.38 | 33.38 | 1.80% | 6,138 |
| Jul 29, 2025 | 32.51 | 32.90 | 32.51 | 32.79 | 32.79 | 0.03% | 522 |
| Jul 28, 2025 | 32.76 | 32.84 | 32.53 | 32.78 | 32.78 | 0.15% | 1,447 |
| Jul 25, 2025 | 32.34 | 32.73 | 32.34 | 32.73 | 32.73 | 0.40% | 36 |
| Jul 24, 2025 | 32.05 | 32.77 | 32.05 | 32.60 | 32.60 | 1.56% | 3,349 |
| Jul 23, 2025 | 31.11 | 32.13 | 31.11 | 32.10 | 32.10 | 2.29% | 1,002 |
| Jul 22, 2025 | 31.13 | 31.44 | 31.10 | 31.38 | 31.38 | 1.23% | 1,736 |
| Jul 21, 2025 | 30.89 | 31.07 | 30.89 | 31.00 | 31.00 | -0.03% | 2,420 |
| Jul 18, 2025 | 30.86 | 31.03 | 30.86 | 31.01 | 31.01 | 0.03% | 1,262 |