5 DAY PERFORMANCE
+5.84%
1 MONTH PERFORMANCE
+7.31%
3 MONTH PERFORMANCE
+1.41%
6 MONTH PERFORMANCE
+22.28%
YEAR-TO-DATE PERFORMANCE
+35.59%
1 YEAR PERFORMANCE
+25.37%
UBS Group AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $39.25 | $40.64 (3.54%) | $40.78 | $39.22 | 6.31 M | $129.21 B |
| 12/04/2025 | $38.90 | $38.81 (-0.23%) | $39.12 | $38.80 | 1.15 M | $123.39 B |
| 12/03/2025 | $38.33 | $38.84 (1.33%) | $38.85 | $38.33 | 1.17 M | $123.48 B |
| 12/02/2025 | $38.60 | $38.74 (0.36%) | $38.77 | $38.55 | 898.92 K | $123.17 B |
| 12/01/2025 | $38.47 | $38.48 (0.03%) | $38.68 | $38.39 | 1.23 M | $122.34 B |
| 11/28/2025 | $38.31 | $38.60 (0.76%) | $38.68 | $38.30 | 1.04 M | $122.72 B |
| 11/26/2025 | $38.05 | $38.05 (0%) | $38.20 | $37.99 | 1.19 M | $120.97 B |
| 11/25/2025 | $37.29 | $37.59 (0.8%) | $37.64 | $37.10 | 1.35 M | $119.51 B |
| 11/24/2025 | $36.61 | $36.79 (0.49%) | $36.90 | $36.44 | 1.97 M | $116.97 B |
| 11/21/2025 | $37.04 | $37.07 (0.08%) | $37.20 | $36.66 | 1.99 M | $117.86 B |
| 11/20/2025 | $37.71 | $36.79 (-2.44%) | $38.14 | $36.78 | 2.70 M | $116.97 B |
| 11/19/2025 | $38.11 | $38.20 (0.24%) | $38.27 | $37.91 | 1.31 M | $121.45 B |
| 11/18/2025 | $37.81 | $38.03 (0.58%) | $38.21 | $37.73 | 1.98 M | $120.91 B |
| 11/17/2025 | $38.79 | $38.25 (-1.39%) | $38.89 | $38.11 | 2.17 M | $121.61 B |
| 11/14/2025 | $38.63 | $38.92 (0.75%) | $39.04 | $38.49 | 1.55 M | $123.74 B |
| 11/13/2025 | $39.69 | $39.07 (-1.56%) | $39.84 | $39.06 | 1.67 M | $124.21 B |
| 11/12/2025 | $39.50 | $39.60 (0.25%) | $39.80 | $39.49 | 1.33 M | $125.90 B |
| 11/11/2025 | $38.94 | $38.98 (0.1%) | $39.14 | $38.91 | 1.33 M | $123.93 B |
| 11/10/2025 | $38.36 | $38.43 (0.18%) | $38.51 | $38.17 | 2.13 M | $122.18 B |
| 11/07/2025 | $37.61 | $38.31 (1.86%) | $38.31 | $37.49 | 1.50 M | $121.80 B |
| 11/06/2025 | $38.37 | $38.04 (-0.86%) | $38.47 | $37.96 | 1.22 M | $120.94 B |
| 11/05/2025 | $38.65 | $38.37 (-0.72%) | $38.69 | $38.35 | 1.95 M | $121.99 B |
| 11/04/2025 | $37.32 | $37.87 (1.47%) | $37.94 | $37.23 | 3.14 M | $120.40 B |
| 11/03/2025 | $37.97 | $37.97 (0%) | $38.07 | $37.67 | 1.35 M | $120.72 B |
| 10/31/2025 | $38.14 | $38.36 (0.58%) | $38.42 | $37.99 | 1.78 M | $121.96 B |
| 10/30/2025 | $38.16 | $38.03 (-0.34%) | $38.42 | $38.02 | 1.66 M | $120.91 B |
| 10/29/2025 | $38.58 | $38.28 (-0.78%) | $38.87 | $38.12 | 2.94 M | $121.70 B |
| 10/28/2025 | $38.99 | $39.09 (0.26%) | $39.21 | $38.89 | 2.20 M | $124.28 B |
| 10/27/2025 | $38.49 | $38.60 (0.29%) | $38.80 | $38.42 | 1.50 M | $122.72 B |
| 10/24/2025 | $38.03 | $38.02 (-0.03%) | $38.24 | $37.91 | 1.54 M | $120.88 B |
| 10/23/2025 | $38.36 | $38.22 (-0.36%) | $38.37 | $38.11 | 1.15 M | $121.51 B |
| 10/22/2025 | $37.95 | $38.06 (0.29%) | $38.09 | $37.78 | 1.87 M | $121.00 B |
| 10/21/2025 | $37.73 | $37.56 (-0.45%) | $37.83 | $37.54 | 3.12 M | $119.41 B |
| 10/20/2025 | $38.13 | $38.36 (0.6%) | $38.36 | $38.07 | 2.85 M | $121.96 B |
| 10/17/2025 | $38.36 | $38.49 (0.34%) | $38.58 | $38.04 | 2.16 M | $122.37 B |
| 10/16/2025 | $39.32 | $38.87 (-1.14%) | $39.43 | $38.80 | 1.79 M | $123.58 B |
| 10/15/2025 | $39.16 | $39.08 (-0.2%) | $39.37 | $38.93 | 2.10 M | $124.25 B |
| 10/14/2025 | $39.51 | $39.99 (1.21%) | $40.23 | $39.34 | 2.46 M | $127.14 B |
| 10/13/2025 | $40.16 | $40.39 (0.57%) | $40.48 | $40.13 | 1.02 M | $128.41 B |
| 10/10/2025 | $40.54 | $39.74 (-1.97%) | $40.65 | $39.65 | 1.88 M | $126.34 B |
| 10/09/2025 | $40.37 | $40.13 (-0.59%) | $40.38 | $39.81 | 1.83 M | $127.58 B |
| 10/08/2025 | $41.13 | $40.67 (-1.12%) | $41.17 | $40.64 | 1.54 M | $129.30 B |
| 10/07/2025 | $40.99 | $40.91 (-0.2%) | $41.08 | $40.69 | 2.39 M | $130.06 B |
| 10/06/2025 | $41.11 | $41.04 (-0.17%) | $41.14 | $40.76 | 820.40 K | $130.48 B |
| 10/03/2025 | $41.00 | $41.10 (0.24%) | $41.22 | $40.91 | 1.14 M | $130.67 B |
| 10/02/2025 | $40.27 | $40.34 (0.17%) | $40.41 | $39.92 | 1.74 M | $128.25 B |
| 10/01/2025 | $40.81 | $40.42 (-0.96%) | $40.86 | $40.35 | 1.54 M | $128.51 B |
| 09/30/2025 | $41.05 | $41.00 (-0.12%) | $41.18 | $40.63 | 1.86 M | $130.35 B |
| 09/29/2025 | $41.06 | $41.33 (0.66%) | $41.39 | $40.67 | 3.15 M | $131.40 B |
| 09/26/2025 | $40.59 | $40.77 (0.44%) | $40.83 | $40.58 | 1.40 M | $129.62 B |
| 09/25/2025 | $40.37 | $40.48 (0.27%) | $40.58 | $40.27 | 1.91 M | $128.70 B |
| 09/24/2025 | $41.80 | $41.53 (-0.65%) | $41.84 | $41.47 | 1.22 M | $132.04 B |
| 09/23/2025 | $42.29 | $42.08 (-0.5%) | $42.57 | $42.02 | 1.31 M | $133.78 B |
| 09/22/2025 | $42.00 | $42.38 (0.9%) | $42.44 | $41.90 | 1.20 M | $134.74 B |
| 09/19/2025 | $42.29 | $42.29 (0%) | $42.38 | $41.97 | 1.77 M | $134.45 B |
| 09/18/2025 | $41.19 | $41.53 (0.83%) | $41.57 | $41.09 | 1.25 M | $132.04 B |
| 09/17/2025 | $41.43 | $41.43 (0%) | $41.71 | $41.14 | 1.48 M | $131.72 B |
| 09/16/2025 | $41.36 | $41.32 (-0.1%) | $41.40 | $41.15 | 1.34 M | $131.37 B |
| 09/15/2025 | $41.36 | $41.59 (0.56%) | $41.70 | $41.36 | 1.75 M | $132.23 B |
| 09/12/2025 | $40.64 | $40.73 (0.22%) | $40.78 | $40.46 | 1.27 M | $129.49 B |
| 09/11/2025 | $40.40 | $40.90 (1.24%) | $40.92 | $40.40 | 1.90 M | $130.03 B |
| 09/10/2025 | $40.01 | $40.11 (0.25%) | $40.24 | $39.95 | 1.23 M | $127.52 B |
| 09/09/2025 | $39.83 | $40.01 (0.45%) | $40.20 | $39.72 | 1.79 M | $127.20 B |
| 09/08/2025 | $40.67 | $40.54 (-0.32%) | $40.71 | $40.35 | 1.60 M | $128.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
