UBS Group AG

34.31
0.76 (2.27%)
At close: Feb 18, 2025, 3:59 PM
34.33
0.04%
After-hours: Feb 18, 2025, 07:00 PM EST

UBS Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 34.15 34.35 34.06 34.33 0.78 2.32% 1,469,297
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
Jan 22, 2025 34.87 34.91 34.63 34.67 -0.43 -1.23% 2,237,339
Jan 21, 2025 34.75 35.10 34.55 35.10 1.06 3.11% 2,114,132
Jan 17, 2025 33.82 34.11 33.74 34.04 0.89 2.68% 1,859,877
Jan 16, 2025 33.02 33.22 32.99 33.15 0.22 0.67% 2,162,949
Jan 15, 2025 32.87 32.99 32.68 32.93 0.72 2.24% 1,902,669
Jan 14, 2025 32.07 32.30 31.88 32.21 0.23 0.72% 1,346,804
Jan 13, 2025 31.92 32.01 31.74 31.98 -0.33 -1.02% 2,473,800
Jan 10, 2025 32.69 32.73 32.28 32.31 -0.16 -0.49% 2,060,531
Jan 8, 2025 32.24 32.48 32.19 32.47 0.01 0.03% 1,233,000
Jan 7, 2025 32.62 32.62 32.05 32.46 0.41 1.28% 2,641,434
Jan 6, 2025 32.12 32.35 31.97 32.05 0.63 2.01% 1,861,500
Jan 3, 2025 31.59 31.61 31.25 31.42 1.14 3.76% 1,805,332
Jan 2, 2025 30.35 30.50 30.18 30.28 -0.04 -0.13% 975,550
Dec 31, 2024 30.53 30.69 30.15 30.32 -0.28 -0.92% 1,094,937
Dec 30, 2024 30.46 30.69 30.36 30.60 -0.09 -0.29% 1,341,147
Dec 27, 2024 30.66 30.79 30.46 30.69 0.05 0.16% 1,095,173
Dec 26, 2024 30.43 30.74 30.43 30.64 0.09 0.29% 862,615
Dec 24, 2024 30.34 30.65 30.26 30.55 0.26 0.86% 583,932
Dec 23, 2024 30.07 30.34 29.96 30.29 0.51 1.71% 1,801,500
Dec 20, 2024 29.64 30.05 29.58 29.78 -0.03 -0.10% 2,302,343
Dec 19, 2024 29.92 29.99 29.73 29.81 -0.21 -0.70% 2,434,644
Dec 18, 2024 31.19 31.30 29.99 30.02 -1.38 -4.39% 1,669,739
Dec 17, 2024 31.46 31.61 31.35 31.40 -0.42 -1.32% 1,418,301
Dec 16, 2024 31.86 31.89 31.71 31.82 -0.04 -0.13% 1,296,313
Dec 13, 2024 32.08 32.08 31.77 31.86 -0.16 -0.50% 771,700
Dec 12, 2024 32.06 32.33 32.02 32.02 -0.16 -0.50% 979,703
Dec 11, 2024 32.18 32.27 31.97 32.18 0.49 1.55% 1,168,237
Dec 10, 2024 32.13 32.18 31.66 31.69 -0.90 -2.76% 1,481,850
Dec 9, 2024 33.04 33.06 32.59 32.59 -0.20 -0.61% 1,119,300
Dec 6, 2024 33.09 33.10 32.73 32.79 0.05 0.15% 1,121,899
Dec 5, 2024 32.72 32.93 32.72 32.74 0.30 0.92% 1,452,221
Dec 4, 2024 32.60 32.63 32.44 32.44 -0.11 -0.34% 965,100

Create Price Alert on UBS

Your price alert will notify you when the stock price is above 34.31.

Add to Watchlist