UBS Group AG (UBS) Historical Stock Data
29.78 ↓0.03 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBS is down -0.24% a day on average. There have been 11 days where UBS Group AG closed green and 19 days where UBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.64 | 29.78 | ↑$0.14 (0.47%) | 29.58 | 30.05 | 2.30M |
| 2024-12-19 | 29.92 | 29.81 | ↓$0.11 (-0.37%) | 29.73 | 29.99 | 2.43M |
| 2024-12-18 | 31.19 | 30.02 | ↓$1.17 (-3.75%) | 29.99 | 31.30 | 1.67M |
| 2024-12-17 | 31.46 | 31.40 | ↓$0.06 (-0.19%) | 31.35 | 31.61 | 1.41M |
| 2024-12-16 | 31.86 | 31.82 | ↓$0.04 (-0.13%) | 31.71 | 31.89 | 1.30M |
| 2024-12-13 | 32.08 | 31.86 | ↓$0.22 (-0.69%) | 31.77 | 32.08 | 771.65K |
| 2024-12-12 | 32.06 | 32.02 | ↓$0.04 (-0.12%) | 32.02 | 32.33 | 0.98M |
| 2024-12-11 | 32.18 | 32.18 | ↑$0.00 (0.00%) | 31.97 | 32.27 | 1.17M |
| 2024-12-10 | 32.13 | 31.69 | ↓$0.44 (-1.37%) | 31.66 | 32.16 | 1.48M |
| 2024-12-09 | 33.04 | 32.59 | ↓$0.45 (-1.36%) | 32.59 | 33.06 | 1.12M |
| 2024-12-06 | 33.09 | 32.79 | ↓$0.30 (-0.91%) | 32.73 | 33.10 | 1.12M |
| 2024-12-05 | 32.72 | 32.74 | ↑$0.02 (0.06%) | 32.72 | 32.93 | 1.45M |
| 2024-12-04 | 32.60 | 32.44 | ↓$0.16 (-0.49%) | 32.44 | 32.63 | 0.97M |
| 2024-12-03 | 32.54 | 32.55 | ↑$0.01 (0.03%) | 32.45 | 32.65 | 0.91M |
| 2024-12-02 | 32.29 | 32.28 | ↓$0.01 (-0.03%) | 32.09 | 32.42 | 1.24M |
| 2024-11-29 | 31.99 | 32.34 | ↑$0.35 (1.09%) | 31.99 | 32.42 | 1.02M |
| 2024-11-27 | 31.24 | 31.34 | ↑$0.10 (0.32%) | 31.19 | 31.42 | 0.96M |
| 2024-11-26 | 31.40 | 31.19 | ↓$0.21 (-0.67%) | 31.07 | 31.46 | 1.45M |
| 2024-11-25 | 32.06 | 32.04 | ↓$0.02 (-0.06%) | 31.91 | 32.18 | 1.66M |
| 2024-11-22 | 31.64 | 31.80 | ↑$0.16 (0.51%) | 31.59 | 31.81 | 1.27M |
| 2024-11-21 | 31.83 | 31.74 | ↓$0.09 (-0.28%) | 31.61 | 31.90 | 1.25M |
| 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 |
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.