UBS Group AG (VIE:UBSG)
Austria
· Delayed Price · Currency is EUR 33.72
+0.38 (1.14%)
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 | 33.66 | 33.94 | 33.66 | 33.72 | 33.72 | 1.14% | - |
| Dec 4, 2025 | 33.29 | 33.40 | 33.29 | 33.34 | 33.34 | 1.18% | 30 |
| Dec 3, 2025 | 33.01 | 33.09 | 32.95 | 32.95 | 32.95 | -1.02% | - |
| Dec 2, 2025 | 33.00 | 33.29 | 33.00 | 33.29 | 33.29 | 0.60% | - |
| Dec 1, 2025 | 33.16 | 33.22 | 33.09 | 33.09 | 33.09 | -0.15% | - |
| Nov 28, 2025 | 33.11 | 33.16 | 33.11 | 33.14 | 33.14 | 0.15% | - |
| Nov 27, 2025 | 32.75 | 33.09 | 32.75 | 33.09 | 33.09 | 0.42% | - |
| Nov 26, 2025 | 32.68 | 32.95 | 32.68 | 32.95 | 32.95 | 2.08% | - |
| Nov 25, 2025 | 31.96 | 32.28 | 31.96 | 32.28 | 32.28 | 1.77% | - |
| Nov 24, 2025 | 31.96 | 31.96 | 31.72 | 31.72 | 31.72 | -1.55% | - |
| Nov 21, 2025 | 32.07 | 32.22 | 32.05 | 32.22 | 32.22 | -1.47% | - |
| Nov 20, 2025 | 32.78 | 32.78 | 32.57 | 32.70 | 32.70 | -0.67% | - |
| Nov 19, 2025 | 32.86 | 33.02 | 32.86 | 32.92 | 32.92 | 0.80% | - |
| Nov 18, 2025 | 32.83 | 32.83 | 32.65 | 32.66 | 32.66 | -2.71% | - |
| Nov 17, 2025 | 33.58 | 33.58 | 33.39 | 33.57 | 33.57 | 0.12% | - |
| Nov 14, 2025 | 33.34 | 33.53 | 33.21 | 33.53 | 33.53 | -1.24% | - |
| Nov 13, 2025 | 34.25 | 34.35 | 33.95 | 33.95 | 33.95 | -0.70% | - |
| Nov 12, 2025 | 34.03 | 34.20 | 34.03 | 34.19 | 34.19 | 1.73% | - |
| Nov 11, 2025 | 33.31 | 33.65 | 33.31 | 33.61 | 33.61 | 1.42% | - |
| Nov 10, 2025 | 33.21 | 33.21 | 33.03 | 33.14 | 33.14 | 1.72% | - |
| Nov 7, 2025 | 32.74 | 32.74 | 32.55 | 32.58 | 32.58 | -1.42% | - |
| Nov 6, 2025 | 33.30 | 33.35 | 33.05 | 33.05 | 33.05 | -1.14% | - |
| Nov 5, 2025 | 32.83 | 33.72 | 32.83 | 33.43 | 33.43 | 1.73% | - |
| Nov 4, 2025 | 32.21 | 32.86 | 32.21 | 32.86 | 32.86 | -0.03% | - |
| Nov 3, 2025 | 33.13 | 33.19 | 32.87 | 32.87 | 32.87 | -0.96% | - |
| Oct 31, 2025 | 33.05 | 33.19 | 33.04 | 33.19 | 33.19 | 0.39% | - |
| Oct 30, 2025 | 32.91 | 33.07 | 32.91 | 33.06 | 33.06 | 0.18% | - |
| Oct 29, 2025 | 33.02 | 33.20 | 33.00 | 33.00 | 33.00 | -1.32% | - |
| Oct 28, 2025 | 33.38 | 33.44 | 33.28 | 33.44 | 33.44 | 0.72% | - |
| Oct 27, 2025 | 32.97 | 33.28 | 32.97 | 33.20 | 33.20 | 1.13% | - |
| Oct 24, 2025 | 32.90 | 32.90 | 32.60 | 32.83 | 32.83 | -0.33% | - |
| Oct 23, 2025 | 32.91 | 33.05 | 32.89 | 32.94 | 32.94 | 0.73% | - |
| Oct 22, 2025 | 32.54 | 32.79 | 32.54 | 32.70 | 32.70 | 0.52% | - |
| Oct 21, 2025 | 32.47 | 32.53 | 32.46 | 32.53 | 32.53 | -0.79% | - |
| Oct 20, 2025 | 32.69 | 32.79 | 32.62 | 32.79 | 32.79 | -0.36% | - |
| Oct 17, 2025 | 32.57 | 32.94 | 32.57 | 32.91 | 32.91 | -2.37% | - |
| Oct 16, 2025 | 33.84 | 33.84 | 33.71 | 33.71 | 33.71 | -0.21% | - |
| Oct 15, 2025 | 33.83 | 33.83 | 33.56 | 33.78 | 33.78 | -1.20% | - |
| Oct 14, 2025 | 34.53 | 34.76 | 34.19 | 34.19 | 34.19 | -1.98% | 48 |
| Oct 13, 2025 | 34.79 | 34.92 | 34.75 | 34.88 | 34.88 | 1.10% | - |
| Oct 10, 2025 | 34.88 | 35.05 | 34.50 | 34.50 | 34.50 | -0.63% | - |
| Oct 9, 2025 | 34.61 | 34.75 | 34.61 | 34.72 | 34.72 | -1.45% | - |
| Oct 8, 2025 | 35.17 | 35.38 | 35.17 | 35.23 | 35.23 | 0.86% | - |
| Oct 7, 2025 | 34.96 | 35.12 | 34.93 | 34.93 | 34.93 | -0.26% | - |
| Oct 6, 2025 | 35.00 | 35.19 | 35.00 | 35.02 | 35.02 | -0.17% | - |
| Oct 3, 2025 | 34.68 | 35.08 | 34.68 | 35.08 | 35.08 | 2.30% | - |
| Oct 2, 2025 | 34.34 | 34.36 | 34.29 | 34.29 | 34.29 | -0.58% | - |
| Oct 1, 2025 | 34.74 | 34.76 | 34.49 | 34.49 | 34.49 | -0.89% | - |
| Sep 30, 2025 | 35.18 | 35.18 | 34.80 | 34.80 | 34.80 | 0.03% | - |
| Sep 29, 2025 | 35.09 | 35.09 | 34.79 | 34.79 | 34.79 | -0.14% | - |
| Sep 26, 2025 | 34.54 | 34.84 | 34.54 | 34.84 | 34.84 | 0.66% | - |
| Sep 25, 2025 | 34.95 | 34.95 | 34.54 | 34.61 | 34.61 | -2.64% | - |
| Sep 24, 2025 | 35.38 | 35.63 | 35.31 | 35.55 | 35.55 | -1.03% | - |
| Sep 23, 2025 | 35.84 | 35.92 | 35.72 | 35.92 | 35.92 | 0.45% | - |
| Sep 22, 2025 | 35.83 | 35.83 | 35.67 | 35.76 | 35.76 | -0.31% | - |
| Sep 19, 2025 | 35.80 | 36.00 | 35.80 | 35.87 | 35.87 | 2.02% | - |
| Sep 18, 2025 | 35.31 | 35.31 | 35.01 | 35.16 | 35.16 | 0.60% | - |
| Sep 17, 2025 | 35.03 | 35.03 | 34.88 | 34.95 | 34.95 | 0.43% | - |
| Sep 16, 2025 | 35.43 | 35.43 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Sep 15, 2025 | 35.14 | 35.40 | 35.14 | 35.40 | 35.40 | 2.22% | - |
| Sep 12, 2025 | 34.71 | 34.72 | 34.60 | 34.63 | 34.63 | -0.03% | - |
| Sep 11, 2025 | 34.37 | 34.64 | 34.37 | 34.64 | 34.64 | 1.35% | - |
| Sep 10, 2025 | 34.13 | 34.23 | 34.13 | 34.18 | 34.18 | -0.29% | - |
| Sep 9, 2025 | 34.12 | 34.28 | 33.95 | 34.28 | 34.28 | -0.98% | - |
| Sep 8, 2025 | 34.48 | 34.71 | 34.48 | 34.62 | 34.62 | -0.66% | - |
| Sep 5, 2025 | 34.70 | 34.85 | 34.70 | 34.85 | 34.85 | 1.31% | - |
| Sep 4, 2025 | 33.92 | 34.40 | 33.92 | 34.40 | 34.40 | 1.27% | - |
| Sep 3, 2025 | 33.93 | 34.09 | 33.93 | 33.97 | 33.97 | 0.41% | - |
| Sep 2, 2025 | 34.12 | 34.12 | 33.77 | 33.83 | 33.83 | -1.86% | - |
| Sep 1, 2025 | 34.54 | 34.54 | 34.36 | 34.47 | 34.47 | -0.43% | - |
| Aug 29, 2025 | 34.49 | 34.72 | 34.45 | 34.62 | 34.62 | -0.40% | - |
| Aug 28, 2025 | 34.76 | 34.76 | 34.67 | 34.76 | 34.76 | 0.06% | - |
| Aug 27, 2025 | 34.93 | 34.93 | 34.57 | 34.74 | 34.74 | 0.78% | - |
| Aug 26, 2025 | 34.32 | 34.47 | 34.30 | 34.47 | 34.47 | -0.14% | - |
| Aug 25, 2025 | 34.31 | 34.52 | 34.25 | 34.52 | 34.52 | 0.32% | - |
| Aug 22, 2025 | 34.26 | 34.41 | 34.26 | 34.41 | 34.41 | 1.24% | - |
| Aug 21, 2025 | 33.88 | 33.99 | 33.71 | 33.99 | 33.99 | -0.23% | - |
| Aug 20, 2025 | 33.78 | 34.07 | 33.78 | 34.07 | 34.07 | -0.70% | - |
| Aug 19, 2025 | 34.20 | 34.31 | 34.20 | 34.31 | 34.31 | 0.26% | - |
| Aug 18, 2025 | 33.91 | 34.22 | 33.91 | 34.22 | 34.22 | 0.09% | - |
| Aug 15, 2025 | 34.52 | 34.52 | 34.19 | 34.19 | 34.19 | 0.35% | - |
| Aug 14, 2025 | 33.83 | 34.07 | 33.83 | 34.07 | 34.07 | 1.01% | - |
| Aug 13, 2025 | 33.78 | 33.81 | 33.72 | 33.73 | 33.73 | - | - |
| Aug 12, 2025 | 33.79 | 33.79 | 33.62 | 33.73 | 33.73 | -0.33% | - |
| Aug 11, 2025 | 33.80 | 33.84 | 33.80 | 33.84 | 33.84 | -0.27% | - |
| Aug 8, 2025 | 33.58 | 33.93 | 33.58 | 33.93 | 33.93 | 1.43% | - |
| Aug 7, 2025 | 33.32 | 33.61 | 33.32 | 33.45 | 33.45 | 2.36% | - |
| Aug 6, 2025 | 32.49 | 32.73 | 32.49 | 32.68 | 32.68 | 0.40% | - |
| Aug 5, 2025 | 32.33 | 32.55 | 32.33 | 32.55 | 32.55 | 0.81% | - |
| Aug 4, 2025 | 32.29 | 32.52 | 32.29 | 32.29 | 32.29 | 1.96% | - |
| Aug 1, 2025 | 32.11 | 32.11 | 31.67 | 31.67 | 31.67 | -3.30% | - |
| Jul 31, 2025 | 32.91 | 33.07 | 32.75 | 32.75 | 32.75 | -1.62% | - |
| Jul 30, 2025 | 33.71 | 33.71 | 33.29 | 33.29 | 33.29 | 1.19% | - |
| Jul 29, 2025 | 32.79 | 32.94 | 32.79 | 32.90 | 32.90 | 0.89% | - |
| Jul 28, 2025 | 32.77 | 32.82 | 32.61 | 32.61 | 32.61 | 0.06% | - |
| Jul 25, 2025 | 32.49 | 32.66 | 32.49 | 32.59 | 32.59 | -0.03% | - |
| Jul 24, 2025 | 32.60 | 32.60 | 32.53 | 32.60 | 32.60 | 1.56% | - |
| Jul 23, 2025 | 31.81 | 32.13 | 31.81 | 32.10 | 32.10 | 1.87% | - |
| Jul 22, 2025 | 31.34 | 31.51 | 31.34 | 31.51 | 31.51 | 0.77% | - |
| Jul 21, 2025 | 31.04 | 31.27 | 30.94 | 31.27 | 31.27 | 0.61% | - |