UBS Group AG (UBS) Historical Stock Data
30.02 ↑0.21 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBS is up 0.29% a day on average. There have been 17 days where UBS Group AG closed green and 13 days where UBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-27 | 32.01 | 31.91 | ↓$0.10 (-0.31%) | 31.73 | 32.13 | 4M |
| 2025-03-26 | 33.64 | 33.21 | ↓$0.43 (-1.28%) | 33.12 | 33.78 | 2.03M |
| 2025-03-25 | 33.61 | 33.67 | ↑$0.06 (0.18%) | 33.48 | 33.80 | 2.73M |
| 2025-03-24 | 32.95 | 32.96 | ↑$0.01 (0.03%) | 32.82 | 33.10 | 2.76M |
| 2025-03-21 | 32.52 | 32.74 | ↑$0.22 (0.68%) | 32.50 | 32.90 | 4.15M |
| 2025-03-20 | 32.37 | 32.99 | ↑$0.62 (1.92%) | 32.36 | 33.09 | 3.96M |
| 2025-03-19 | 32.87 | 33.07 | ↑$0.20 (0.61%) | 32.82 | 33.28 | 2.86M |
| 2025-03-18 | 33.64 | 33.85 | ↑$0.21 (0.62%) | 33.47 | 34.20 | 4.18M |
| 2025-03-17 | 33.00 | 33.42 | ↑$0.42 (1.27%) | 32.98 | 33.57 | 2.32M |
| 2025-03-14 | 32.25 | 32.73 | ↑$0.48 (1.49%) | 32.20 | 32.85 | 7.31M |
Create an account or log in to view more rows.
$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?
$UBS shaking weak hands that’s all
$UBS buy