UBS Group AG (SWX:UBSGE)
Switzerland
· Delayed Price · Currency is CHF 30.36
-0.24 (-0.78%)
Inactive · Last trade price
on Nov 20, 2025
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 31.15 | 31.16 | 30.23 | 30.36 | 30.36 | -0.78% | 404,700 |
| Nov 19, 2025 | 30.37 | 30.71 | 30.25 | 30.60 | 30.60 | 1.06% | 386,284 |
| Nov 18, 2025 | 30.28 | 30.42 | 30.10 | 30.28 | 30.28 | -1.94% | 550,000 |
| Nov 17, 2025 | 30.82 | 31.08 | 30.76 | 30.88 | 30.88 | - | 550,000 |
| Nov 14, 2025 | 30.83 | 30.89 | 30.34 | 30.88 | 30.88 | -1.47% | 550,000 |
| Nov 13, 2025 | 31.65 | 31.78 | 31.32 | 31.34 | 31.34 | -0.92% | 430,000 |
| Nov 12, 2025 | 31.40 | 31.78 | 31.32 | 31.63 | 31.63 | 1.41% | 458,591 |
| Nov 11, 2025 | 30.96 | 31.27 | 30.87 | 31.19 | 31.19 | 1.13% | 475,165 |
| Nov 10, 2025 | 30.86 | 30.95 | 30.74 | 30.84 | 30.84 | 1.61% | 400,000 |
| Nov 7, 2025 | 30.77 | 30.77 | 30.19 | 30.35 | 30.35 | -1.40% | 466,264 |
| Nov 6, 2025 | 30.95 | 31.10 | 30.81 | 30.78 | 30.78 | -1.28% | 430,802 |
| Nov 5, 2025 | 30.54 | 31.52 | 30.54 | 31.18 | 31.18 | 2.10% | 972,899 |
| Nov 4, 2025 | 30.12 | 30.58 | 29.94 | 30.54 | 30.54 | -0.29% | 672,287 |
| Nov 3, 2025 | 30.72 | 30.86 | 30.49 | 30.63 | 30.63 | -0.33% | 406,209 |
| Oct 31, 2025 | 30.69 | 30.87 | 30.47 | 30.73 | 30.73 | 0.16% | 472,060 |
| Oct 30, 2025 | 30.72 | 30.82 | 30.49 | 30.68 | 30.68 | 0.26% | 806,588 |
| Oct 29, 2025 | 31.51 | 31.92 | 30.27 | 30.60 | 30.60 | -1.03% | 1,594,261 |
| Oct 28, 2025 | 30.82 | 31.16 | 30.78 | 30.92 | 30.92 | 0.59% | 788,983 |
| Oct 27, 2025 | 30.61 | 30.92 | 30.40 | 30.74 | 30.74 | 1.15% | 470,616 |
| Oct 24, 2025 | 30.54 | 30.54 | 30.11 | 30.39 | 30.39 | -0.03% | 364,375 |
| Oct 23, 2025 | 30.37 | 30.60 | 30.34 | 30.40 | 30.40 | 0.70% | 449,530 |
| Oct 22, 2025 | 29.98 | 30.31 | 29.89 | 30.19 | 30.19 | 0.57% | 455,595 |
| Oct 21, 2025 | 30.22 | 30.22 | 29.90 | 30.02 | 30.02 | -0.86% | 847,107 |
| Oct 20, 2025 | 30.57 | 30.60 | 29.90 | 30.28 | 30.28 | - | 1,054,401 |
| Oct 17, 2025 | 30.48 | 30.54 | 30.06 | 30.28 | 30.28 | -3.23% | 1,125,996 |
| Oct 16, 2025 | 31.16 | 31.53 | 31.03 | 31.29 | 31.29 | -0.16% | 693,313 |
| Oct 15, 2025 | 31.98 | 31.98 | 31.15 | 31.34 | 31.34 | -1.45% | 1,133,017 |
| Oct 14, 2025 | 32.22 | 32.32 | 31.30 | 31.80 | 31.80 | -2.09% | 1,200,732 |
| Oct 13, 2025 | 32.13 | 32.53 | 32.13 | 32.48 | 32.48 | 1.09% | 346,163 |
| Oct 10, 2025 | 32.53 | 32.69 | 32.19 | 32.13 | 32.13 | -0.68% | 478,087 |
| Oct 9, 2025 | 32.71 | 32.75 | 32.10 | 32.35 | 32.35 | -1.43% | 704,781 |
| Oct 8, 2025 | 32.69 | 32.97 | 32.65 | 32.82 | 32.82 | 0.98% | 476,033 |
| Oct 7, 2025 | 32.56 | 32.79 | 32.47 | 32.50 | 32.50 | -0.52% | 332,655 |
| Oct 6, 2025 | 32.46 | 32.80 | 32.44 | 32.67 | 32.67 | -0.18% | 356,831 |
| Oct 3, 2025 | 32.41 | 32.82 | 32.32 | 32.73 | 32.73 | 2.22% | 622,870 |
| Oct 2, 2025 | 32.41 | 32.41 | 31.92 | 32.02 | 32.02 | -0.68% | 631,461 |
| Oct 1, 2025 | 32.15 | 32.58 | 32.13 | 32.24 | 32.24 | -0.83% | 640,120 |
| Sep 30, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.06% | - |
| Sep 29, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.12% | - |
| Sep 26, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.53% | - |
| Sep 25, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -2.59% | - |
| Sep 24, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -1.04% | - |
| Sep 23, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.33% | - |
| Sep 22, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -0.33% | - |
| Sep 19, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 2.13% | - |
| Sep 18, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 0.52% | - |
| Sep 17, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.59% | - |
| Sep 16, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -1.96% | - |
| Sep 15, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 2.35% | - |
| Sep 12, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.09% | - |
| Sep 11, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 1.25% | - |
| Sep 10, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.06% | - |
| Sep 9, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.96% | - |
| Sep 8, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.50% | - |
| Sep 5, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -1.05% | - |
| Sep 4, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 1.95% | - |
| Sep 3, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.57% | - |
| Sep 2, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -2.13% | - |
| Sep 1, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.15% | - |
| Aug 29, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.61% | - |
| Aug 28, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.74% | - |
| Aug 27, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.19% | - |
| Aug 26, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.31% | - |
| Aug 25, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.19% | - |
| Aug 22, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 1.38% | - |
| Aug 21, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.09% | - |
| Aug 20, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.68% | - |
| Aug 19, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.09% | - |
| Aug 18, 2025 | 32.21 | 32.23 | 31.87 | 32.10 | 32.10 | -0.43% | 441,500 |
| Aug 15, 2025 | 32.40 | 32.66 | 32.17 | 32.24 | 32.24 | 0.50% | 923,702 |
| Aug 14, 2025 | 31.89 | 32.09 | 31.85 | 32.08 | 32.08 | 0.69% | 605,410 |
| Aug 13, 2025 | 31.84 | 31.90 | 31.71 | 31.86 | 31.86 | - | 511,022 |
| Aug 12, 2025 | 31.70 | 32.03 | 31.53 | 31.86 | 31.86 | -0.16% | 736,788 |
| Aug 11, 2025 | 31.98 | 32.07 | 31.81 | 31.91 | 31.91 | -0.09% | 815,182 |
| Aug 8, 2025 | 31.59 | 31.97 | 31.55 | 31.94 | 31.94 | 1.46% | 1,064,112 |
| Aug 7, 2025 | 30.90 | 31.72 | 30.90 | 31.48 | 31.48 | 2.57% | 1,790,537 |
| Aug 6, 2025 | 30.35 | 30.74 | 30.35 | 30.69 | 30.69 | 1.72% | 770,000 |
| Aug 5, 2025 | 30.42 | 30.50 | 30.14 | 30.17 | 30.17 | -0.17% | 589,168 |
| Aug 4, 2025 | 29.68 | 30.47 | 29.67 | 30.22 | 30.22 | -0.72% | 1,531,785 |
| Jul 31, 2025 | 30.99 | 30.99 | 30.31 | 30.44 | 30.44 | -1.68% | 1,275,399 |
| Jul 30, 2025 | 30.50 | 31.45 | 30.50 | 30.96 | 30.96 | 1.41% | 1,900,000 |
| Jul 29, 2025 | 30.52 | 30.71 | 30.48 | 30.53 | 30.53 | 0.56% | 840,000 |
| Jul 28, 2025 | 30.73 | 30.73 | 30.32 | 30.36 | 30.36 | -0.10% | 876,000 |
| Jul 25, 2025 | 30.43 | 30.64 | 30.33 | 30.39 | 30.39 | -0.46% | 697,000 |
| Jul 24, 2025 | 30.24 | 30.57 | 30.24 | 30.53 | 30.53 | 2.04% | 1,367,000 |
| Jul 23, 2025 | 29.73 | 29.97 | 29.57 | 29.92 | 29.92 | 1.98% | 1,031,996 |
| Jul 22, 2025 | 29.37 | 29.38 | 29.14 | 29.34 | 29.34 | 0.62% | 775,185 |
| Jul 21, 2025 | 28.98 | 29.10 | 28.83 | 29.16 | 29.16 | 0.80% | 479,467 |
| Jul 18, 2025 | 29.05 | 29.10 | 28.80 | 28.93 | 28.93 | 0.28% | 624,929 |
| Jul 17, 2025 | 28.92 | 28.96 | 28.68 | 28.85 | 28.85 | 1.55% | 748,704 |
| Jul 16, 2025 | 28.40 | 28.75 | 28.36 | 28.41 | 28.41 | -0.21% | 600,403 |
| Jul 15, 2025 | 28.57 | 28.76 | 28.45 | 28.47 | 28.47 | 0.14% | 743,044 |
| Jul 14, 2025 | 28.26 | 28.41 | 28.19 | 28.43 | 28.43 | -0.11% | 423,951 |
| Jul 11, 2025 | 28.78 | 28.81 | 28.38 | 28.46 | 28.46 | -1.35% | 533,220 |
| Jul 10, 2025 | 28.54 | 28.90 | 28.53 | 28.85 | 28.85 | 1.62% | 845,168 |
| Jul 9, 2025 | 28.27 | 28.66 | 28.26 | 28.39 | 28.39 | 1.54% | 1,111,776 |
| Jul 8, 2025 | 27.46 | 27.95 | 27.41 | 27.96 | 27.96 | 1.56% | 837,004 |
| Jul 7, 2025 | 27.42 | 27.61 | 27.31 | 27.53 | 27.53 | 0.58% | 464,096 |
| Jul 4, 2025 | 27.75 | 27.75 | 27.26 | 27.37 | 27.37 | -1.40% | 541,581 |
| Jul 3, 2025 | 27.63 | 28.09 | 27.59 | 27.76 | 27.76 | 0.73% | 1,084,297 |