UBS Group AG (UBS)
26.64
-1.58 (-5.60%)
At close: Apr 04, 2025, 2:40 PM
UBS AG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 28.83 | 28.98 | 28.18 | 28.22 | -2.23 | -7.32% | 4,068,614 |
| Apr 2, 2025 | 29.97 | 30.58 | 29.97 | 30.45 | 0.10 | 0.33% | 2,842,600 |
| Apr 1, 2025 | 30.81 | 30.81 | 30.16 | 30.35 | -0.28 | -0.91% | 3,085,100 |
| Mar 31, 2025 | 30.44 | 30.76 | 30.14 | 30.63 | -0.93 | -2.95% | 2,974,431 |
| Mar 28, 2025 | 31.82 | 31.84 | 31.44 | 31.56 | -0.35 | -1.10% | 3,489,722 |
| Mar 27, 2025 | 32.01 | 32.13 | 31.73 | 31.91 | -1.30 | -3.91% | 4,000,271 |
| Mar 26, 2025 | 33.64 | 33.78 | 33.11 | 33.21 | -0.46 | -1.37% | 2,028,300 |
| Mar 25, 2025 | 33.61 | 33.80 | 33.48 | 33.67 | 0.71 | 2.15% | 2,730,316 |
| Mar 24, 2025 | 32.95 | 33.10 | 32.82 | 32.96 | 0.22 | 0.67% | 2,763,300 |
| Mar 21, 2025 | 32.52 | 32.90 | 32.49 | 32.74 | -0.25 | -0.76% | 4,153,093 |
| Mar 20, 2025 | 32.37 | 33.09 | 32.36 | 32.99 | -0.08 | -0.24% | 3,961,770 |
| Mar 19, 2025 | 32.87 | 33.28 | 32.82 | 33.07 | -0.78 | -2.30% | 2,862,820 |
| Mar 18, 2025 | 33.64 | 34.20 | 33.47 | 33.85 | 0.43 | 1.29% | 4,182,671 |
| Mar 17, 2025 | 33.00 | 33.57 | 32.98 | 33.42 | 0.69 | 2.11% | 2,317,040 |
| Mar 14, 2025 | 32.25 | 32.85 | 32.19 | 32.73 | 1.02 | 3.22% | 7,312,515 |
| Mar 13, 2025 | 31.85 | 31.90 | 31.56 | 31.71 | -0.23 | -0.72% | 1,876,709 |
| Mar 12, 2025 | 31.96 | 32.03 | 31.64 | 31.94 | 0.56 | 1.78% | 3,057,219 |
| Mar 11, 2025 | 31.68 | 31.81 | 31.02 | 31.38 | -0.50 | -1.57% | 6,007,527 |
| Mar 10, 2025 | 32.74 | 32.86 | 31.65 | 31.88 | -2.27 | -6.65% | 7,367,000 |
| Mar 7, 2025 | 33.69 | 34.18 | 33.29 | 34.15 | 1.05 | 3.17% | 6,734,230 |
| Mar 6, 2025 | 32.97 | 33.53 | 32.81 | 33.10 | -1.14 | -3.33% | 7,138,200 |
| Mar 5, 2025 | 33.46 | 34.38 | 33.46 | 34.24 | 0.92 | 2.76% | 5,090,430 |
| Mar 4, 2025 | 33.33 | 34.08 | 32.41 | 33.32 | -1.06 | -3.08% | 8,209,402 |
| Mar 3, 2025 | 34.72 | 35.05 | 34.21 | 34.38 | 0.09 | 0.26% | 3,192,600 |
| Feb 28, 2025 | 33.66 | 34.36 | 33.25 | 34.29 | 0.44 | 1.30% | 15,640,838 |
| Feb 27, 2025 | 33.24 | 33.91 | 33.12 | 33.85 | -0.38 | -1.11% | 17,136,764 |
| Feb 26, 2025 | 34.07 | 34.43 | 34.01 | 34.23 | 0.27 | 0.80% | 7,615,360 |
| Feb 25, 2025 | 33.93 | 34.07 | 33.28 | 33.96 | 0.49 | 1.46% | 13,531,313 |
| Feb 24, 2025 | 33.74 | 33.76 | 33.29 | 33.47 | 0.00 | 0.00% | 1,563,231 |
| Feb 21, 2025 | 33.77 | 33.83 | 33.41 | 33.47 | -0.05 | -0.15% | 1,960,406 |
| Feb 20, 2025 | 33.67 | 33.70 | 33.25 | 33.52 | -0.27 | -0.80% | 1,889,685 |
| Feb 19, 2025 | 33.71 | 33.87 | 33.64 | 33.79 | -0.54 | -1.57% | 1,856,227 |
| Feb 18, 2025 | 34.15 | 34.35 | 34.06 | 34.33 | 0.78 | 2.32% | 1,471,000 |
| Feb 14, 2025 | 33.63 | 33.81 | 33.50 | 33.55 | 0.06 | 0.18% | 1,296,327 |
| Feb 13, 2025 | 33.25 | 33.56 | 33.20 | 33.49 | 0.46 | 1.39% | 1,577,916 |
| Feb 12, 2025 | 32.90 | 33.07 | 32.76 | 33.03 | -0.13 | -0.39% | 1,238,410 |
| Feb 11, 2025 | 33.24 | 33.31 | 33.06 | 33.16 | -0.45 | -1.34% | 1,778,857 |
| Feb 10, 2025 | 33.39 | 33.68 | 33.19 | 33.61 | 0.19 | 0.57% | 1,815,339 |
| Feb 7, 2025 | 33.61 | 33.71 | 33.36 | 33.42 | 0.03 | 0.09% | 1,994,936 |
| Feb 6, 2025 | 33.06 | 33.42 | 33.01 | 33.39 | 0.78 | 2.39% | 1,770,114 |
| Feb 5, 2025 | 32.56 | 32.68 | 32.20 | 32.61 | 0.20 | 0.62% | 3,454,146 |
| Feb 4, 2025 | 32.94 | 33.06 | 32.27 | 32.41 | -2.53 | -7.24% | 6,858,300 |
| Feb 3, 2025 | 34.33 | 35.04 | 34.29 | 34.94 | -0.48 | -1.36% | 2,618,534 |
| Jan 31, 2025 | 35.67 | 35.76 | 35.34 | 35.42 | -0.19 | -0.53% | 1,462,200 |
| Jan 30, 2025 | 35.68 | 35.83 | 35.37 | 35.61 | -0.04 | -0.11% | 1,877,404 |
| Jan 29, 2025 | 35.62 | 35.84 | 35.53 | 35.65 | -0.07 | -0.20% | 2,071,200 |
| Jan 28, 2025 | 35.36 | 35.76 | 35.27 | 35.72 | -0.06 | -0.17% | 3,117,319 |
| Jan 27, 2025 | 35.33 | 35.80 | 35.22 | 35.78 | 0.41 | 1.16% | 2,706,443 |
| Jan 24, 2025 | 35.05 | 35.42 | 34.97 | 35.37 | 0.37 | 1.06% | 2,101,170 |
| Jan 23, 2025 | 34.83 | 35.08 | 34.75 | 35.00 | 0.33 | 0.95% | 1,204,000 |