UBS Group AG (SWX:UBSG)
Switzerland
· Delayed Price · Currency is CHF 32.57
+1.28 (4.09%)
At close: Dec 5, 2025
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.47 | 32.68 | 31.41 | 32.57 | 32.57 | 4.09% | 13,020,510 |
| Dec 4, 2025 | 31.15 | 31.32 | 30.95 | 31.29 | 31.29 | 1.43% | 4,696,827 |
| Dec 3, 2025 | 30.94 | 30.98 | 30.68 | 30.85 | 30.85 | -0.68% | 6,306,431 |
| Dec 2, 2025 | 30.90 | 31.18 | 30.78 | 31.06 | 31.06 | 0.26% | 2,964,893 |
| Dec 1, 2025 | 30.90 | 31.23 | 30.69 | 30.98 | 30.98 | -0.13% | 4,704,054 |
| Nov 28, 2025 | 30.74 | 31.09 | 30.74 | 31.02 | 31.02 | 0.36% | 4,611,920 |
| Nov 27, 2025 | 30.73 | 30.94 | 30.54 | 30.91 | 30.91 | 0.91% | 2,230,647 |
| Nov 26, 2025 | 30.42 | 30.82 | 30.29 | 30.63 | 30.63 | 1.26% | 4,074,958 |
| Nov 25, 2025 | 30.07 | 30.31 | 29.68 | 30.25 | 30.25 | 1.68% | 3,830,586 |
| Nov 24, 2025 | 30.05 | 30.20 | 29.43 | 29.75 | 29.75 | -0.07% | 6,170,910 |
| Nov 21, 2025 | 29.62 | 30.03 | 29.51 | 29.77 | 29.77 | -1.94% | 6,085,006 |
| Nov 20, 2025 | 31.12 | 31.22 | 30.20 | 30.36 | 30.36 | -0.78% | 4,592,991 |
| Nov 19, 2025 | 30.26 | 30.75 | 30.21 | 30.60 | 30.60 | 1.06% | 3,787,653 |
| Nov 18, 2025 | 30.00 | 30.42 | 29.95 | 30.28 | 30.28 | -1.94% | 6,082,709 |
| Nov 17, 2025 | 30.79 | 31.08 | 30.70 | 30.88 | 30.88 | - | 4,627,046 |
| Nov 14, 2025 | 30.79 | 30.91 | 30.30 | 30.88 | 30.88 | -1.47% | 7,373,013 |
| Nov 13, 2025 | 31.61 | 31.77 | 31.29 | 31.34 | 31.34 | -0.92% | 3,937,433 |
| Nov 12, 2025 | 31.40 | 31.77 | 31.30 | 31.63 | 31.63 | 1.41% | 4,081,280 |
| Nov 11, 2025 | 30.83 | 31.26 | 30.81 | 31.19 | 31.19 | 1.13% | 3,990,769 |
| Nov 10, 2025 | 31.00 | 31.00 | 30.69 | 30.84 | 30.84 | 1.61% | 3,909,461 |
| Nov 7, 2025 | 30.70 | 30.80 | 30.15 | 30.35 | 30.35 | -1.40% | 4,287,004 |
| Nov 6, 2025 | 31.00 | 31.10 | 30.77 | 30.78 | 30.78 | -1.28% | 3,967,803 |
| Nov 5, 2025 | 30.45 | 31.53 | 30.40 | 31.18 | 31.18 | 2.10% | 6,321,924 |
| Nov 4, 2025 | 30.09 | 30.60 | 29.87 | 30.54 | 30.54 | -0.29% | 4,766,622 |
| Nov 3, 2025 | 30.86 | 30.88 | 30.46 | 30.63 | 30.63 | -0.33% | 3,069,876 |
| Oct 31, 2025 | 30.60 | 30.86 | 30.43 | 30.73 | 30.73 | 0.16% | 4,496,027 |
| Oct 30, 2025 | 30.60 | 30.81 | 30.40 | 30.68 | 30.68 | 0.26% | 5,606,046 |
| Oct 29, 2025 | 32.14 | 32.14 | 30.18 | 30.60 | 30.60 | -1.03% | 9,097,768 |
| Oct 28, 2025 | 30.90 | 31.14 | 30.74 | 30.92 | 30.92 | 0.59% | 5,651,351 |
| Oct 27, 2025 | 30.64 | 30.90 | 30.37 | 30.74 | 30.74 | 1.15% | 5,056,546 |
| Oct 24, 2025 | 30.45 | 30.56 | 30.08 | 30.39 | 30.39 | -0.03% | 4,503,458 |
| Oct 23, 2025 | 30.52 | 30.59 | 30.24 | 30.40 | 30.40 | 0.70% | 3,561,366 |
| Oct 22, 2025 | 29.98 | 30.34 | 29.85 | 30.19 | 30.19 | 0.57% | 5,577,600 |
| Oct 21, 2025 | 30.36 | 30.36 | 29.88 | 30.02 | 30.02 | -0.86% | 6,507,069 |
| Oct 20, 2025 | 30.66 | 30.66 | 29.86 | 30.28 | 30.28 | - | 9,534,626 |
| Oct 17, 2025 | 30.50 | 30.60 | 30.03 | 30.28 | 30.28 | -3.23% | 9,902,756 |
| Oct 16, 2025 | 31.05 | 31.51 | 30.90 | 31.29 | 31.29 | -0.16% | 4,730,358 |
| Oct 15, 2025 | 32.15 | 32.15 | 31.12 | 31.34 | 31.34 | -1.45% | 8,320,661 |
| Oct 14, 2025 | 32.15 | 32.31 | 31.26 | 31.80 | 31.80 | -2.09% | 7,449,302 |
| Oct 13, 2025 | 32.11 | 32.56 | 32.09 | 32.48 | 32.48 | 1.09% | 2,947,288 |
| Oct 10, 2025 | 32.36 | 32.75 | 32.13 | 32.13 | 32.13 | -0.68% | 4,292,617 |
| Oct 9, 2025 | 32.49 | 32.75 | 32.06 | 32.35 | 32.35 | -1.43% | 5,532,419 |
| Oct 8, 2025 | 32.63 | 32.98 | 32.60 | 32.82 | 32.82 | 0.98% | 4,604,063 |
| Oct 7, 2025 | 32.50 | 32.78 | 32.42 | 32.50 | 32.50 | -0.52% | 3,071,394 |
| Oct 6, 2025 | 32.70 | 32.81 | 32.40 | 32.67 | 32.67 | -0.18% | 3,603,152 |
| Oct 3, 2025 | 32.26 | 32.82 | 32.22 | 32.73 | 32.73 | 2.22% | 4,442,133 |
| Oct 2, 2025 | 32.20 | 32.42 | 31.89 | 32.02 | 32.02 | -0.68% | 4,977,008 |
| Oct 1, 2025 | 32.22 | 32.57 | 32.08 | 32.24 | 32.24 | -0.83% | 5,240,856 |
| Sep 30, 2025 | 32.84 | 33.12 | 32.39 | 32.51 | 32.51 | -0.06% | 6,291,976 |
| Sep 29, 2025 | 32.81 | 32.82 | 32.45 | 32.53 | 32.53 | 0.12% | 4,862,644 |
| Sep 26, 2025 | 32.28 | 32.57 | 32.18 | 32.49 | 32.49 | 0.53% | 4,814,199 |
| Sep 25, 2025 | 33.00 | 33.04 | 32.14 | 32.32 | 32.32 | -2.59% | 6,756,071 |
| Sep 24, 2025 | 33.33 | 33.38 | 32.78 | 33.18 | 33.18 | -1.04% | 6,034,836 |
| Sep 23, 2025 | 33.57 | 33.73 | 33.22 | 33.53 | 33.53 | 0.33% | 5,106,319 |
| Sep 22, 2025 | 33.50 | 33.77 | 33.22 | 33.42 | 33.42 | -0.33% | 3,881,000 |
| Sep 19, 2025 | 33.10 | 33.72 | 32.78 | 33.53 | 33.53 | 2.13% | 21,907,300 |
| Sep 18, 2025 | 32.66 | 33.00 | 32.57 | 32.83 | 32.83 | 0.52% | 3,566,257 |
| Sep 17, 2025 | 32.46 | 32.80 | 32.41 | 32.66 | 32.66 | 0.59% | 4,632,277 |
| Sep 16, 2025 | 33.15 | 33.15 | 32.44 | 32.47 | 32.47 | -1.96% | 5,331,888 |
| Sep 15, 2025 | 32.73 | 33.17 | 32.53 | 33.12 | 33.12 | 2.35% | 8,760,819 |
| Sep 12, 2025 | 32.65 | 32.67 | 32.22 | 32.36 | 32.36 | 0.09% | 3,632,386 |
| Sep 11, 2025 | 32.16 | 32.38 | 32.00 | 32.33 | 32.33 | 1.25% | 4,084,428 |
| Sep 10, 2025 | 32.00 | 32.11 | 31.73 | 31.93 | 31.93 | -0.06% | 2,847,015 |
| Sep 9, 2025 | 32.20 | 32.20 | 31.56 | 31.95 | 31.95 | -0.96% | 5,328,184 |
| Sep 8, 2025 | 32.42 | 32.44 | 32.13 | 32.26 | 32.26 | 0.50% | 2,972,782 |
| Sep 5, 2025 | 32.58 | 32.78 | 31.97 | 32.10 | 32.10 | -1.05% | 6,371,923 |
| Sep 4, 2025 | 31.89 | 32.45 | 31.74 | 32.44 | 32.44 | 1.95% | 3,974,557 |
| Sep 3, 2025 | 31.75 | 31.99 | 31.60 | 31.82 | 31.82 | 0.57% | 3,743,383 |
| Sep 2, 2025 | 32.34 | 32.42 | 31.52 | 31.64 | 31.64 | -2.13% | 6,580,636 |
| Sep 1, 2025 | 32.31 | 32.52 | 32.17 | 32.33 | 32.33 | -0.15% | 3,732,484 |
| Aug 29, 2025 | 32.49 | 32.50 | 32.19 | 32.38 | 32.38 | -0.61% | 5,317,079 |
| Aug 28, 2025 | 32.40 | 32.58 | 32.32 | 32.58 | 32.58 | 0.74% | 5,179,366 |
| Aug 27, 2025 | 32.50 | 32.70 | 32.24 | 32.34 | 32.34 | 0.19% | 4,736,663 |
| Aug 26, 2025 | 32.15 | 32.30 | 31.94 | 32.28 | 32.28 | -0.31% | 10,029,320 |
| Aug 25, 2025 | 32.32 | 32.45 | 32.11 | 32.38 | 32.38 | 0.19% | 3,284,305 |
| Aug 22, 2025 | 31.78 | 32.42 | 31.73 | 32.32 | 32.32 | 1.38% | 5,064,311 |
| Aug 21, 2025 | 32.00 | 32.07 | 31.58 | 31.88 | 31.88 | -0.09% | 4,914,760 |
| Aug 20, 2025 | 31.96 | 32.03 | 31.57 | 31.91 | 31.91 | -0.68% | 5,561,036 |
| Aug 19, 2025 | 32.16 | 32.29 | 32.01 | 32.13 | 32.13 | 0.09% | 2,720,604 |
| Aug 18, 2025 | 32.19 | 32.21 | 31.85 | 32.10 | 32.10 | -0.43% | 4,902,025 |
| Aug 15, 2025 | 32.30 | 32.65 | 32.11 | 32.24 | 32.24 | 0.50% | 6,353,392 |
| Aug 14, 2025 | 31.80 | 32.08 | 31.70 | 32.08 | 32.08 | 0.69% | 5,391,164 |
| Aug 13, 2025 | 31.81 | 31.91 | 31.67 | 31.86 | 31.86 | - | 4,744,117 |
| Aug 12, 2025 | 31.46 | 32.02 | 31.46 | 31.86 | 31.86 | -0.16% | 5,195,119 |
| Aug 11, 2025 | 32.00 | 32.10 | 31.76 | 31.91 | 31.91 | -0.09% | 7,268,431 |
| Aug 8, 2025 | 31.52 | 31.96 | 31.43 | 31.94 | 31.94 | 1.46% | 8,628,776 |
| Aug 7, 2025 | 30.90 | 31.71 | 30.83 | 31.48 | 31.48 | 2.57% | 12,300,870 |
| Aug 6, 2025 | 30.52 | 30.73 | 30.32 | 30.69 | 30.69 | 1.72% | 6,012,341 |
| Aug 5, 2025 | 30.45 | 30.53 | 30.10 | 30.17 | 30.17 | -0.17% | 4,784,813 |
| Aug 4, 2025 | 29.53 | 30.46 | 29.41 | 30.22 | 30.22 | -0.72% | 10,798,270 |
| Jul 31, 2025 | 30.81 | 30.99 | 30.27 | 30.44 | 30.44 | -1.68% | 9,309,176 |
| Jul 30, 2025 | 30.76 | 31.75 | 30.03 | 30.96 | 30.96 | 1.11% | 13,093,080 |
| Jul 29, 2025 | 30.39 | 30.71 | 30.36 | 30.62 | 30.62 | 0.86% | 9,005,875 |
| Jul 28, 2025 | 30.15 | 30.72 | 30.11 | 30.36 | 30.36 | -0.10% | 8,723,125 |
| Jul 25, 2025 | 30.34 | 30.64 | 30.31 | 30.39 | 30.39 | -0.46% | 7,014,609 |
| Jul 24, 2025 | 30.00 | 30.58 | 29.99 | 30.53 | 30.53 | 2.04% | 9,853,665 |
| Jul 23, 2025 | 29.50 | 29.97 | 29.49 | 29.92 | 29.92 | 1.98% | 8,923,880 |
| Jul 22, 2025 | 29.40 | 29.46 | 29.08 | 29.34 | 29.34 | 0.62% | 7,603,770 |
| Jul 21, 2025 | 28.89 | 29.16 | 28.82 | 29.16 | 29.16 | 0.80% | 5,605,592 |
| Jul 18, 2025 | 28.99 | 29.10 | 28.77 | 28.93 | 28.93 | 0.28% | 6,640,019 |