5 DAY PERFORMANCE
+3.37%
1 MONTH PERFORMANCE
+14.30%
3 MONTH PERFORMANCE
+3.69%
6 MONTH PERFORMANCE
+11.90%
YEAR-TO-DATE PERFORMANCE
+12.27%
1 YEAR PERFORMANCE
+17.30%
UBS Group AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $33.82 | $34.04 (0.65%) | $34.11 | $33.74 | 1.86 M | $108.81 B |
| 01/16/2025 | $33.02 | $33.15 (0.39%) | $33.22 | $32.99 | 2.16 M | $105.97 B |
| 01/15/2025 | $32.87 | $32.93 (0.18%) | $32.99 | $32.68 | 1.90 M | $105.26 B |
| 01/14/2025 | $32.07 | $32.21 (0.44%) | $32.30 | $31.88 | 1.35 M | $102.96 B |
| 01/13/2025 | $31.92 | $31.98 (0.19%) | $32.01 | $31.74 | 2.47 M | $102.23 B |
| 01/10/2025 | $32.69 | $32.31 (-1.16%) | $32.73 | $32.28 | 2.06 M | $103.28 B |
| 01/08/2025 | $32.24 | $32.47 (0.71%) | $32.48 | $32.19 | 1.23 M | $103.79 B |
| 01/07/2025 | $32.62 | $32.46 (-0.49%) | $32.62 | $32.05 | 2.64 M | $103.76 B |
| 01/06/2025 | $32.12 | $32.05 (-0.22%) | $32.35 | $31.97 | 1.86 M | $102.45 B |
| 01/03/2025 | $31.59 | $31.42 (-0.54%) | $31.61 | $31.25 | 1.81 M | $100.44 B |
| 01/02/2025 | $30.35 | $30.28 (-0.23%) | $30.50 | $30.18 | 975,550 | $96.79 B |
| 12/31/2024 | $30.53 | $30.32 (-0.69%) | $30.69 | $30.15 | 1.09 M | $96.92 B |
| 12/30/2024 | $30.46 | $30.60 (0.46%) | $30.69 | $30.36 | 1.34 M | $97.82 B |
| 12/27/2024 | $30.66 | $30.69 (0.1%) | $30.79 | $30.46 | 1.10 M | $98.10 B |
| 12/26/2024 | $30.43 | $30.64 (0.69%) | $30.74 | $30.43 | 862,615 | $97.94 B |
| 12/24/2024 | $30.34 | $30.55 (0.69%) | $30.65 | $30.26 | 583,932 | $97.66 B |
| 12/23/2024 | $30.07 | $30.29 (0.73%) | $30.34 | $29.96 | 1.80 M | $96.82 B |
| 12/20/2024 | $29.64 | $29.78 (0.47%) | $30.05 | $29.58 | 2.30 M | $95.19 B |
| 12/19/2024 | $29.92 | $29.81 (-0.37%) | $29.99 | $29.73 | 2.43 M | $95.29 B |
| 12/18/2024 | $31.19 | $30.02 (-3.75%) | $31.30 | $29.99 | 1.67 M | $95.96 B |
| 12/17/2024 | $31.46 | $31.40 (-0.19%) | $31.61 | $31.35 | 1.42 M | $100.37 B |
| 12/16/2024 | $31.86 | $31.82 (-0.13%) | $31.89 | $31.71 | 1.30 M | $101.71 B |
| 12/13/2024 | $32.08 | $31.86 (-0.69%) | $32.08 | $31.77 | 771,700 | $101.84 B |
| 12/12/2024 | $32.06 | $32.02 (-0.12%) | $32.33 | $32.02 | 979,703 | $102.35 B |
| 12/11/2024 | $32.18 | $32.18 (0%) | $32.27 | $31.97 | 1.17 M | $102.87 B |
| 12/10/2024 | $32.13 | $31.69 (-1.37%) | $32.18 | $31.66 | 1.48 M | $101.30 B |
| 12/09/2024 | $33.04 | $32.59 (-1.36%) | $33.06 | $32.59 | 1.12 M | $104.18 B |
| 12/06/2024 | $33.09 | $32.79 (-0.91%) | $33.10 | $32.73 | 1.12 M | $104.82 B |
| 12/05/2024 | $32.72 | $32.74 (0.06%) | $32.93 | $32.72 | 1.45 M | $104.66 B |
| 12/04/2024 | $32.60 | $32.44 (-0.49%) | $32.63 | $32.44 | 965,100 | $103.70 B |
| 12/03/2024 | $32.54 | $32.55 (0.03%) | $32.65 | $32.45 | 910,008 | $104.05 B |
| 12/02/2024 | $32.29 | $32.28 (-0.03%) | $32.42 | $32.09 | 1.24 M | $103.19 B |
| 11/29/2024 | $31.99 | $32.34 (1.09%) | $32.42 | $31.99 | 1.02 M | $103.38 B |
| 11/27/2024 | $31.24 | $31.34 (0.32%) | $31.42 | $31.19 | 962,800 | $100.18 B |
| 11/26/2024 | $31.40 | $31.19 (-0.67%) | $31.46 | $31.07 | 1.45 M | $99.70 B |
| 11/25/2024 | $32.06 | $32.04 (-0.06%) | $32.18 | $31.91 | 1.66 M | $102.42 B |
| 11/22/2024 | $31.64 | $31.80 (0.51%) | $31.81 | $31.59 | 1.27 M | $101.65 B |
| 11/21/2024 | $31.83 | $31.74 (-0.28%) | $31.90 | $31.61 | 1.25 M | $101.46 B |
| 11/20/2024 | $31.86 | $31.83 (-0.09%) | $31.91 | $31.61 | 1.55 M | $101.75 B |
| 11/19/2024 | $31.53 | $31.85 (1.01%) | $31.89 | $31.46 | 1.20 M | $101.81 B |
| 11/18/2024 | $31.75 | $31.87 (0.38%) | $31.98 | $31.66 | 982,411 | $101.87 B |
| 11/15/2024 | $31.51 | $31.63 (0.38%) | $31.65 | $31.47 | 1.22 M | $101.11 B |
| 11/14/2024 | $31.83 | $31.68 (-0.47%) | $31.91 | $31.66 | 1.24 M | $101.27 B |
| 11/13/2024 | $31.73 | $31.62 (-0.35%) | $31.81 | $31.35 | 1.65 M | $101.08 B |
| 11/12/2024 | $32.24 | $32.06 (-0.56%) | $32.29 | $31.88 | 1.22 M | $102.48 B |
| 11/11/2024 | $32.47 | $32.65 (0.55%) | $32.80 | $32.46 | 1.52 M | $104.37 B |
| 11/08/2024 | $32.38 | $32.34 (-0.12%) | $32.47 | $32.10 | 1.74 M | $103.38 B |
| 11/07/2024 | $33.13 | $33.08 (-0.15%) | $33.34 | $32.95 | 1.62 M | $105.74 B |
| 11/06/2024 | $32.54 | $33.02 (1.48%) | $33.08 | $32.38 | 2.47 M | $105.55 B |
| 11/05/2024 | $31.36 | $31.73 (1.18%) | $31.85 | $31.26 | 1.42 M | $101.43 B |
| 11/04/2024 | $31.19 | $31.01 (-0.58%) | $31.26 | $30.97 | 1.02 M | $99.13 B |
| 11/01/2024 | $31.25 | $31.11 (-0.45%) | $31.29 | $31.03 | 1.37 M | $99.45 B |
| 10/31/2024 | $31.03 | $30.68 (-1.13%) | $31.17 | $30.57 | 1.89 M | $98.07 B |
| 10/30/2024 | $31.57 | $31.35 (-0.7%) | $31.91 | $31.28 | 2.86 M | $100.21 B |
| 10/29/2024 | $32.79 | $32.82 (0.09%) | $32.90 | $32.60 | 2.12 M | $104.91 B |
| 10/28/2024 | $32.10 | $32.39 (0.9%) | $32.48 | $32.07 | 1.36 M | $103.54 B |
| 10/25/2024 | $32.34 | $32.10 (-0.74%) | $32.37 | $32.01 | 937,612 | $102.61 B |
| 10/24/2024 | $32.24 | $32.38 (0.43%) | $32.45 | $32.15 | 924,929 | $103.51 B |
| 10/23/2024 | $32.13 | $31.95 (-0.56%) | $32.19 | $31.77 | 959,933 | $102.13 B |
| 10/22/2024 | $32.29 | $32.50 (0.65%) | $32.53 | $32.25 | 863,010 | $103.89 B |
| 10/21/2024 | $32.59 | $32.33 (-0.8%) | $32.61 | $32.30 | 845,026 | $103.35 B |