UBS Group AG (UBS) Historical Stock Data
31.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBS is up 0.17% 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 31.37 | 31.51 | ↑$0.15 (0.46%) | 31.29 | 31.53 | 4.25M |
| 2025-05-08 | 31.25 | 31.08 | ↓$0.17 (-0.54%) | 31.03 | 31.41 | 3.63M |
| 2025-05-07 | 30.87 | 30.88 | ↑$0.01 (0.03%) | 30.78 | 31.04 | 1.91M |
| 2025-05-06 | 30.73 | 30.68 | ↓$0.05 (-0.16%) | 30.68 | 30.91 | 1.54M |
| 2025-05-05 | 30.89 | 30.77 | ↓$0.12 (-0.39%) | 30.75 | 31.06 | 2.08M |
| 2025-05-02 | 30.53 | 30.71 | ↑$0.18 (0.59%) | 30.52 | 30.81 | 2.96M |
| 2025-05-01 | 30.22 | 30.14 | ↓$0.08 (-0.26%) | 30.11 | 30.52 | 3.94M |
| 2025-04-30 | 30.06 | 30.23 | ↑$0.17 (0.57%) | 29.73 | 30.30 | 3.89M |
| 2025-04-29 | 30.37 | 30.51 | ↑$0.14 (0.46%) | 30.28 | 30.55 | 2.28M |
| 2025-04-28 | 30.07 | 30.28 | ↑$0.21 (0.70%) | 30.05 | 30.39 | 2.46M |
| 2025-04-25 | 29.78 | 30.02 | ↑$0.24 (0.81%) | 29.75 | 30.10 | 2.35M |
| 2025-04-24 | 29.42 | 29.81 | ↑$0.39 (1.33%) | 29.33 | 29.85 | 2.75M |
| 2025-04-23 | 29.48 | 29.08 | ↓$0.40 (-1.36%) | 29.05 | 29.77 | 3.20M |
| 2025-04-22 | 28.10 | 28.54 | ↑$0.44 (1.57%) | 28.08 | 28.61 | 2.42M |
| 2025-04-21 | 27.91 | 27.61 | ↓$0.30 (-1.07%) | 27.40 | 28.04 | 2.29M |
| 2025-04-17 | 28.00 | 27.94 | ↓$0.06 (-0.21%) | 27.93 | 28.23 | 3.10M |
| 2025-04-16 | 28.00 | 27.81 | ↓$0.19 (-0.68%) | 27.61 | 28.14 | 2.21M |
| 2025-04-15 | 28.99 | 28.90 | ↓$0.09 (-0.31%) | 28.85 | 29.11 | 2.65M |
| 2025-04-14 | 28.55 | 28.66 | ↑$0.11 (0.39%) | 28.42 | 28.92 | 3.23M |
| 2025-04-11 | 27.74 | 28.44 | ↑$0.70 (2.52%) | 27.68 | 28.63 | 3.70M |
| 2025-04-10 | 27.68 | 27.53 | ↓$0.15 (-0.54%) | 26.93 | 27.90 | 3.99M |
| 2025-04-09 | 26.00 | 28.42 | ↑$2.42 (9.31%) | 25.84 | 28.59 | 6.30M |
| 2025-04-08 | 27.67 | 26.12 | ↓$1.55 (-5.60%) | 25.75 | 27.76 | 4.75M |
| 2025-04-07 | 26.04 | 26.65 | ↑$0.61 (2.34%) | 25.78 | 27.88 | 6.95M |
| 2025-04-04 | 27.51 | 26.76 | ↓$0.75 (-2.73%) | 26.42 | 27.62 | 6.54M |
| 2025-04-03 | 28.83 | 28.22 | ↓$0.61 (-2.12%) | 28.18 | 28.98 | 4.07M |
| 2025-04-02 | 29.97 | 30.45 | ↑$0.48 (1.60%) | 29.97 | 30.58 | 2.84M |
| 2025-04-01 | 30.81 | 30.35 | ↓$0.46 (-1.49%) | 30.16 | 30.81 | 3.09M |
| 2025-03-31 | 30.44 | 30.63 | ↑$0.20 (0.64%) | 30.14 | 30.76 | 2.97M |
| 2025-03-28 | 31.82 | 31.56 | ↓$0.26 (-0.82%) | 31.44 | 31.84 | 3.49M |
Create an account or log in to view more rows.
$UBS Bearish..
$UBS volume is almost nonexistent
$UBS get ready bears and bulls
$UBS hows short doing? Keep short pls
we need your money.
$UBS now I buy
$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?