UBS Group AG (UBS) Historical Stock Data
31.83 ↓0.02 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBS is up 0.06% a day on average. There have been 15 days where UBS Group AG closed green and 15 days where UBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 31.86 | 31.83 | ↓$0.03 (-0.09%) | 31.61 | 31.91 | 1.55M |
| 2024-11-19 | 31.53 | 31.85 | ↑$0.32 (1.01%) | 31.46 | 31.89 | 1.20M |
| 2024-11-18 | 31.75 | 31.87 | ↑$0.12 (0.38%) | 31.67 | 31.98 | 0.98M |
| 2024-11-15 | 31.51 | 31.63 | ↑$0.12 (0.38%) | 31.48 | 31.65 | 1.22M |
| 2024-11-14 | 31.83 | 31.68 | ↓$0.15 (-0.47%) | 31.66 | 31.91 | 1.17M |
| 2024-11-13 | 31.73 | 31.62 | ↓$0.11 (-0.35%) | 31.36 | 31.81 | 1.52M |
| 2024-11-12 | 32.24 | 32.06 | ↓$0.18 (-0.56%) | 31.88 | 32.29 | 1.22M |
| 2024-11-11 | 32.47 | 32.65 | ↑$0.18 (0.55%) | 32.46 | 32.80 | 1.51M |
| 2024-11-08 | 32.38 | 32.34 | ↓$0.03 (-0.11%) | 32.10 | 32.47 | 1.74M |
| 2024-11-07 | 33.13 | 33.08 | ↓$0.05 (-0.15%) | 32.95 | 33.34 | 1.62M |
| 2024-11-06 | 32.54 | 33.02 | ↑$0.48 (1.48%) | 32.38 | 33.08 | 2.47M |
| 2024-11-05 | 31.36 | 31.73 | ↑$0.37 (1.18%) | 31.27 | 31.85 | 1.42M |
| 2024-11-04 | 31.19 | 31.01 | ↓$0.18 (-0.58%) | 30.97 | 31.26 | 1.02M |
| 2024-11-01 | 31.25 | 31.11 | ↓$0.14 (-0.45%) | 31.03 | 31.29 | 1.37M |
| 2024-10-31 | 31.03 | 30.68 | ↓$0.35 (-1.13%) | 30.57 | 31.17 | 1.89M |
| 2024-10-30 | 31.57 | 31.35 | ↓$0.22 (-0.68%) | 31.28 | 31.91 | 2.86M |
| 2024-10-29 | 32.79 | 32.82 | ↑$0.03 (0.09%) | 32.60 | 32.90 | 2.12M |
| 2024-10-28 | 32.10 | 32.39 | ↑$0.29 (0.90%) | 32.07 | 32.48 | 1.35M |
| 2024-10-25 | 32.34 | 32.10 | ↓$0.24 (-0.74%) | 32.01 | 32.36 | 0.94M |
| 2024-10-24 | 32.24 | 32.38 | ↑$0.14 (0.43%) | 32.15 | 32.44 | 0.92M |
| 2024-10-23 | 32.13 | 31.95 | ↓$0.18 (-0.56%) | 31.77 | 32.19 | 0.96M |
| 2024-10-22 | 32.29 | 32.50 | ↑$0.21 (0.65%) | 32.26 | 32.53 | 863.01K |
| 2024-10-21 | 32.59 | 32.33 | ↓$0.26 (-0.80%) | 32.30 | 32.61 | 844.80K |
| 2024-10-18 | 32.65 | 32.83 | ↑$0.18 (0.55%) | 32.50 | 32.89 | 1.02M |
| 2024-10-17 | 32.70 | 32.56 | ↓$0.14 (-0.43%) | 32.45 | 32.80 | 1.23M |
| 2024-10-16 | 32.32 | 32.50 | ↑$0.18 (0.56%) | 32.23 | 32.52 | 1.06M |
| 2024-10-15 | 32.34 | 31.94 | ↓$0.40 (-1.24%) | 31.91 | 32.43 | 1.02M |
| 2024-10-14 | 31.99 | 32.19 | ↑$0.20 (0.63%) | 31.98 | 32.34 | 1.27M |
| 2024-10-11 | 31.61 | 32.02 | ↑$0.41 (1.30%) | 31.60 | 32.13 | 2.08M |
| 2024-10-10 | 31.60 | 31.61 | ↑$0.01 (0.03%) | 31.45 | 31.65 | 801.24K |
Create an account or log in to view more rows.
$UBS Buying more on Monday lets go
$UBS Bearish..
$UBS Another boring day I believe
$UBS coming now
$UBS who here can't stand the CEO?
$UBS shaking weak hands that’s all
$UBS buy
$UBS never selling
$UBS LETS GOOOOOOOO!!!!!!!
$UBS It's coming
load 'em up.