UBS Group AG (UBS)
NYSE: UBS · Real-Time Price · USD
40.64
+1.83 (4.72%)
At close: Dec 5, 2025, 4:00 PM EST
41.03
+0.39 (0.96%)
After-hours: Dec 5, 2025, 7:59 PM EST
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.25 | 40.78 | 39.22 | 40.64 | 40.64 | 4.72% | 6,304,663 |
| Dec 4, 2025 | 38.90 | 39.12 | 38.80 | 38.81 | 38.81 | -0.08% | 1,148,640 |
| Dec 3, 2025 | 38.33 | 38.85 | 38.33 | 38.84 | 38.84 | 0.26% | 1,169,123 |
| Dec 2, 2025 | 38.60 | 38.77 | 38.55 | 38.74 | 38.74 | 0.68% | 898,923 |
| Dec 1, 2025 | 38.47 | 38.68 | 38.39 | 38.48 | 38.48 | -0.31% | 1,233,374 |
| Nov 28, 2025 | 38.31 | 38.68 | 38.30 | 38.60 | 38.60 | 1.45% | 1,039,768 |
| Nov 26, 2025 | 38.05 | 38.20 | 37.99 | 38.05 | 38.05 | 1.22% | 1,192,606 |
| Nov 25, 2025 | 37.29 | 37.64 | 37.10 | 37.59 | 37.59 | 2.17% | 1,350,342 |
| Nov 24, 2025 | 36.61 | 36.90 | 36.44 | 36.79 | 36.79 | -0.76% | 1,973,760 |
| Nov 21, 2025 | 37.04 | 37.20 | 36.66 | 37.07 | 37.07 | 0.76% | 1,989,950 |
| Nov 20, 2025 | 37.71 | 38.14 | 36.78 | 36.79 | 36.79 | -3.69% | 2,701,233 |
| Nov 19, 2025 | 38.11 | 38.27 | 37.91 | 38.20 | 38.20 | 0.45% | 1,307,518 |
| Nov 18, 2025 | 37.81 | 38.21 | 37.73 | 38.03 | 38.03 | -0.58% | 1,979,153 |
| Nov 17, 2025 | 38.79 | 38.89 | 38.11 | 38.25 | 38.25 | -1.72% | 2,165,469 |
| Nov 14, 2025 | 38.63 | 39.04 | 38.49 | 38.92 | 38.92 | -0.38% | 1,545,463 |
| Nov 13, 2025 | 39.69 | 39.84 | 39.06 | 39.07 | 39.07 | -1.34% | 1,668,756 |
| Nov 12, 2025 | 39.50 | 39.80 | 39.49 | 39.60 | 39.60 | 1.59% | 1,334,386 |
| Nov 11, 2025 | 38.94 | 39.14 | 38.91 | 38.98 | 38.98 | 1.43% | 1,332,076 |
| Nov 10, 2025 | 38.36 | 38.51 | 38.18 | 38.43 | 38.43 | 0.31% | 2,133,234 |
| Nov 7, 2025 | 37.61 | 38.31 | 37.49 | 38.31 | 38.31 | 0.71% | 1,501,139 |
| Nov 6, 2025 | 38.37 | 38.47 | 37.96 | 38.04 | 38.04 | -0.86% | 1,224,032 |
| Nov 5, 2025 | 38.65 | 38.69 | 38.35 | 38.37 | 38.37 | 1.32% | 1,950,419 |
| Nov 4, 2025 | 37.32 | 37.94 | 37.23 | 37.87 | 37.87 | -0.26% | 3,138,003 |
| Nov 3, 2025 | 37.97 | 38.07 | 37.68 | 37.97 | 37.97 | -1.02% | 1,345,559 |
| Oct 31, 2025 | 38.14 | 38.43 | 37.99 | 38.36 | 38.36 | 0.87% | 1,782,937 |
| Oct 30, 2025 | 38.16 | 38.42 | 38.02 | 38.03 | 38.03 | -0.65% | 1,661,620 |
| Oct 29, 2025 | 38.58 | 38.87 | 38.12 | 38.28 | 38.28 | -2.07% | 2,942,468 |
| Oct 28, 2025 | 38.99 | 39.21 | 38.89 | 39.09 | 39.09 | 1.27% | 2,203,489 |
| Oct 27, 2025 | 38.49 | 38.80 | 38.42 | 38.60 | 38.60 | 1.53% | 1,503,766 |
| Oct 24, 2025 | 38.03 | 38.24 | 37.91 | 38.02 | 38.02 | -0.52% | 1,542,966 |
| Oct 23, 2025 | 38.36 | 38.37 | 38.11 | 38.22 | 38.22 | 0.42% | 1,148,520 |
| Oct 22, 2025 | 37.95 | 38.09 | 37.78 | 38.06 | 38.06 | 1.33% | 1,867,692 |
| Oct 21, 2025 | 37.73 | 37.83 | 37.54 | 37.56 | 37.56 | -2.09% | 3,122,093 |
| Oct 20, 2025 | 38.13 | 38.36 | 38.07 | 38.36 | 38.36 | -0.34% | 2,845,823 |
| Oct 17, 2025 | 38.36 | 38.58 | 38.04 | 38.49 | 38.49 | -0.98% | 2,160,426 |
| Oct 16, 2025 | 39.32 | 39.43 | 38.80 | 38.87 | 38.87 | -0.54% | 1,792,907 |
| Oct 15, 2025 | 39.16 | 39.37 | 38.93 | 39.08 | 39.08 | -2.28% | 2,098,911 |
| Oct 14, 2025 | 39.51 | 40.23 | 39.34 | 39.99 | 39.99 | -0.99% | 2,456,792 |
| Oct 13, 2025 | 40.16 | 40.48 | 40.13 | 40.39 | 40.39 | 1.64% | 1,022,123 |
| Oct 10, 2025 | 40.54 | 40.65 | 39.65 | 39.74 | 39.74 | -0.97% | 1,875,984 |
| Oct 9, 2025 | 40.37 | 40.38 | 39.81 | 40.13 | 40.13 | -1.33% | 1,827,050 |
| Oct 8, 2025 | 41.13 | 41.17 | 40.64 | 40.67 | 40.67 | -0.59% | 1,540,159 |
| Oct 7, 2025 | 40.99 | 41.08 | 40.69 | 40.91 | 40.91 | -0.32% | 2,388,412 |
| Oct 6, 2025 | 41.11 | 41.14 | 40.76 | 41.04 | 41.04 | -0.15% | 820,404 |
| Oct 3, 2025 | 41.00 | 41.22 | 40.91 | 41.10 | 41.10 | 1.88% | 1,142,358 |
| Oct 2, 2025 | 40.27 | 40.41 | 39.92 | 40.34 | 40.34 | -0.20% | 1,739,574 |
| Oct 1, 2025 | 40.81 | 40.86 | 40.36 | 40.42 | 40.42 | -1.41% | 1,541,282 |
| Sep 30, 2025 | 41.05 | 41.18 | 40.63 | 41.00 | 41.00 | -0.80% | 1,857,544 |
| Sep 29, 2025 | 41.06 | 41.39 | 40.67 | 41.33 | 41.33 | 1.37% | 3,145,118 |
| Sep 26, 2025 | 40.59 | 40.83 | 40.58 | 40.77 | 40.77 | 0.72% | 1,403,100 |
| Sep 25, 2025 | 40.37 | 40.58 | 40.27 | 40.48 | 40.48 | -2.53% | 1,905,895 |
| Sep 24, 2025 | 41.80 | 41.84 | 41.47 | 41.53 | 41.53 | -1.31% | 1,218,599 |
| Sep 23, 2025 | 42.29 | 42.57 | 42.02 | 42.08 | 42.08 | -0.71% | 1,314,065 |
| Sep 22, 2025 | 42.00 | 42.44 | 41.90 | 42.38 | 42.38 | 0.21% | 1,196,883 |
| Sep 19, 2025 | 42.29 | 42.38 | 41.97 | 42.29 | 42.29 | 1.83% | 1,765,442 |
| Sep 18, 2025 | 41.19 | 41.57 | 41.09 | 41.53 | 41.53 | 0.24% | 1,248,322 |
| Sep 17, 2025 | 41.43 | 41.71 | 41.14 | 41.43 | 41.43 | 0.27% | 1,480,022 |
| Sep 16, 2025 | 41.36 | 41.40 | 41.15 | 41.32 | 41.32 | -0.65% | 1,336,322 |
| Sep 15, 2025 | 41.36 | 41.70 | 41.36 | 41.59 | 41.59 | 2.11% | 1,745,956 |
| Sep 12, 2025 | 40.64 | 40.78 | 40.46 | 40.73 | 40.73 | -0.42% | 1,272,413 |
| Sep 11, 2025 | 40.40 | 40.93 | 40.40 | 40.90 | 40.90 | 1.97% | 1,900,685 |
| Sep 10, 2025 | 40.01 | 40.24 | 39.95 | 40.11 | 40.11 | 0.25% | 1,231,062 |
| Sep 9, 2025 | 39.83 | 40.20 | 39.72 | 40.01 | 40.01 | -1.31% | 1,789,362 |
| Sep 8, 2025 | 40.67 | 40.71 | 40.35 | 40.54 | 40.54 | 0.45% | 1,603,333 |
| Sep 5, 2025 | 40.81 | 40.90 | 40.09 | 40.36 | 40.36 | -0.17% | 2,085,561 |
| Sep 4, 2025 | 40.07 | 40.46 | 40.03 | 40.43 | 40.43 | 1.69% | 1,304,174 |
| Sep 3, 2025 | 39.60 | 39.77 | 39.49 | 39.76 | 39.76 | 0.25% | 1,356,058 |
| Sep 2, 2025 | 39.30 | 39.66 | 39.19 | 39.66 | 39.66 | -2.12% | 1,903,862 |
| Aug 29, 2025 | 40.44 | 40.60 | 40.34 | 40.52 | 40.52 | -0.20% | 1,241,116 |
| Aug 28, 2025 | 40.37 | 40.71 | 40.34 | 40.60 | 40.60 | 1.10% | 1,525,698 |
| Aug 27, 2025 | 40.30 | 40.40 | 40.05 | 40.16 | 40.16 | -0.96% | 1,618,629 |
| Aug 26, 2025 | 39.90 | 40.58 | 39.86 | 40.55 | 40.55 | 0.90% | 2,201,747 |
| Aug 25, 2025 | 40.34 | 40.44 | 40.17 | 40.19 | 40.19 | -0.47% | 1,028,792 |
| Aug 22, 2025 | 39.84 | 40.42 | 39.81 | 40.38 | 40.38 | 2.25% | 1,333,278 |
| Aug 21, 2025 | 39.34 | 39.53 | 39.28 | 39.49 | 39.49 | -0.63% | 1,621,991 |
| Aug 20, 2025 | 39.45 | 39.84 | 39.20 | 39.74 | 39.74 | 0.46% | 1,691,046 |
| Aug 19, 2025 | 40.00 | 40.00 | 39.53 | 39.56 | 39.56 | -0.33% | 1,699,004 |
| Aug 18, 2025 | 39.64 | 39.83 | 39.46 | 39.69 | 39.69 | -0.58% | 2,070,028 |
| Aug 15, 2025 | 40.20 | 40.21 | 39.87 | 39.92 | 39.92 | 0.15% | 1,957,856 |
| Aug 14, 2025 | 39.56 | 39.87 | 39.51 | 39.86 | 39.86 | 0.53% | 1,128,296 |
| Aug 13, 2025 | 39.51 | 39.70 | 39.47 | 39.65 | 39.65 | 0.25% | 1,342,825 |
| Aug 12, 2025 | 39.22 | 39.57 | 39.13 | 39.55 | 39.55 | 1.93% | 2,209,141 |
| Aug 11, 2025 | 39.29 | 39.32 | 38.63 | 38.80 | 38.80 | -1.87% | 3,700,592 |
| Aug 8, 2025 | 39.35 | 39.71 | 39.24 | 39.54 | 39.54 | 1.54% | 1,744,711 |
| Aug 7, 2025 | 39.06 | 39.20 | 38.72 | 38.94 | 38.94 | 2.37% | 2,573,804 |
| Aug 6, 2025 | 37.90 | 38.16 | 37.79 | 38.04 | 38.04 | 1.33% | 1,850,682 |
| Aug 5, 2025 | 37.58 | 37.68 | 37.26 | 37.54 | 37.54 | 0.51% | 1,757,198 |
| Aug 4, 2025 | 37.56 | 37.56 | 37.26 | 37.35 | 37.35 | 1.85% | 1,483,581 |
| Aug 1, 2025 | 36.71 | 36.80 | 35.94 | 36.67 | 36.67 | -1.77% | 3,697,644 |
| Jul 31, 2025 | 37.49 | 37.56 | 37.20 | 37.33 | 37.33 | -1.58% | 2,500,164 |
| Jul 30, 2025 | 38.03 | 38.30 | 37.76 | 37.93 | 37.93 | -0.18% | 2,560,858 |
| Jul 29, 2025 | 37.95 | 38.15 | 37.73 | 38.00 | 38.00 | 0.58% | 2,268,167 |
| Jul 28, 2025 | 37.95 | 37.97 | 37.75 | 37.78 | 37.78 | -1.64% | 1,236,298 |
| Jul 25, 2025 | 38.24 | 38.42 | 38.10 | 38.41 | 38.41 | 0.52% | 1,500,751 |
| Jul 24, 2025 | 38.25 | 38.41 | 38.18 | 38.21 | 38.21 | 0.21% | 2,184,342 |
| Jul 23, 2025 | 37.56 | 38.13 | 37.53 | 38.13 | 38.13 | 3.05% | 2,427,820 |
| Jul 22, 2025 | 36.72 | 37.06 | 36.57 | 37.00 | 37.00 | 1.93% | 2,095,146 |
| Jul 21, 2025 | 36.11 | 36.59 | 36.07 | 36.30 | 36.30 | 0.78% | 1,294,514 |
| Jul 18, 2025 | 36.28 | 36.28 | 35.94 | 36.02 | 36.02 | -0.06% | 1,430,815 |
| Jul 17, 2025 | 35.76 | 36.08 | 35.75 | 36.04 | 36.04 | 0.19% | 2,763,511 |