5 DAY PERFORMANCE
-6.00%
1 MONTH PERFORMANCE
+6.42%
3 MONTH PERFORMANCE
-5.21%
6 MONTH PERFORMANCE
-0.24%
YEAR-TO-DATE PERFORMANCE
+4.63%
1 YEAR PERFORMANCE
+2.77%
UBS Group AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $31.52 | $31.74 (0.7%) | $31.87 | $31.50 | 2.22 M | $100.92 B |
| 05/22/2025 | $31.96 | $32.12 (0.5%) | $32.28 | $31.92 | 2.65 M | $102.12 B |
| 05/21/2025 | $32.58 | $31.97 (-1.87%) | $32.60 | $31.95 | 3.65 M | $101.65 B |
| 05/20/2025 | $32.48 | $32.28 (-0.62%) | $32.64 | $32.18 | 4.34 M | $102.63 B |
| 05/19/2025 | $33.36 | $33.75 (1.17%) | $33.86 | $33.29 | 5.74 M | $107.31 B |
| 05/16/2025 | $32.97 | $33.04 (0.21%) | $33.18 | $32.94 | 2.66 M | $105.05 B |
| 05/15/2025 | $33.04 | $33.28 (0.73%) | $33.33 | $32.94 | 2.82 M | $105.81 B |
| 05/14/2025 | $32.76 | $32.73 (-0.09%) | $32.85 | $32.60 | 2.24 M | $104.06 B |
| 05/13/2025 | $32.31 | $32.49 (0.56%) | $32.70 | $32.26 | 3.91 M | $103.30 B |
| 05/12/2025 | $32.11 | $32.16 (0.16%) | $32.23 | $31.84 | 5.19 M | $102.25 B |
| 05/09/2025 | $31.37 | $31.51 (0.45%) | $31.53 | $31.29 | 4.36 M | $100.18 B |
| 05/08/2025 | $31.25 | $31.08 (-0.54%) | $31.41 | $31.03 | 3.63 M | $98.82 B |
| 05/07/2025 | $30.87 | $30.88 (0.03%) | $31.04 | $30.78 | 2.02 M | $98.18 B |
| 05/06/2025 | $30.73 | $30.68 (-0.16%) | $30.91 | $30.68 | 1.54 M | $97.55 B |
| 05/05/2025 | $30.89 | $30.77 (-0.39%) | $31.06 | $30.75 | 2.10 M | $97.83 B |
| 05/02/2025 | $30.53 | $30.71 (0.59%) | $30.81 | $30.52 | 2.96 M | $97.64 B |
| 05/01/2025 | $30.22 | $30.14 (-0.26%) | $30.52 | $30.10 | 3.94 M | $95.83 B |
| 04/30/2025 | $30.06 | $30.23 (0.57%) | $30.30 | $29.73 | 3.89 M | $96.11 B |
| 04/29/2025 | $30.37 | $30.51 (0.46%) | $30.55 | $30.28 | 2.28 M | $97.00 B |
| 04/28/2025 | $30.07 | $30.28 (0.7%) | $30.39 | $30.05 | 2.46 M | $96.27 B |
| 04/25/2025 | $29.78 | $30.02 (0.81%) | $30.10 | $29.75 | 2.35 M | $95.45 B |
| 04/24/2025 | $29.42 | $29.81 (1.33%) | $29.85 | $29.33 | 2.76 M | $94.78 B |
| 04/23/2025 | $29.48 | $29.08 (-1.36%) | $29.80 | $29.05 | 3.20 M | $92.46 B |
| 04/22/2025 | $28.10 | $28.54 (1.57%) | $28.61 | $28.08 | 2.42 M | $90.74 B |
| 04/21/2025 | $27.91 | $27.61 (-1.07%) | $28.04 | $27.40 | 2.29 M | $87.78 B |
| 04/17/2025 | $28.00 | $27.94 (-0.21%) | $28.23 | $27.93 | 3.10 M | $88.83 B |
| 04/16/2025 | $28.00 | $27.81 (-0.68%) | $28.14 | $27.61 | 2.21 M | $88.42 B |
| 04/15/2025 | $28.99 | $28.90 (-0.31%) | $29.11 | $28.85 | 2.66 M | $91.89 B |
| 04/14/2025 | $28.55 | $28.66 (0.39%) | $28.92 | $28.41 | 3.23 M | $91.12 B |
| 04/11/2025 | $27.74 | $28.44 (2.52%) | $28.63 | $27.68 | 3.70 M | $90.42 B |
| 04/10/2025 | $27.68 | $27.53 (-0.54%) | $27.90 | $26.93 | 3.99 M | $87.53 B |
| 04/09/2025 | $26.00 | $28.42 (9.31%) | $28.59 | $25.83 | 6.30 M | $90.36 B |
| 04/08/2025 | $27.67 | $26.12 (-5.6%) | $27.76 | $25.75 | 4.75 M | $83.05 B |
| 04/07/2025 | $26.04 | $26.65 (2.34%) | $27.89 | $25.78 | 6.95 M | $84.73 B |
| 04/04/2025 | $27.51 | $26.76 (-2.73%) | $27.62 | $26.08 | 6.54 M | $85.08 B |
| 04/03/2025 | $28.83 | $28.22 (-2.12%) | $28.98 | $28.18 | 4.07 M | $89.72 B |
| 04/02/2025 | $29.97 | $30.45 (1.6%) | $30.58 | $29.97 | 2.84 M | $96.81 B |
| 04/01/2025 | $30.81 | $30.35 (-1.49%) | $30.81 | $30.16 | 3.09 M | $96.50 B |
| 03/31/2025 | $30.44 | $30.63 (0.62%) | $30.76 | $30.14 | 2.97 M | $97.39 B |
| 03/28/2025 | $31.82 | $31.56 (-0.82%) | $31.84 | $31.44 | 3.49 M | $100.34 B |
| 03/27/2025 | $32.01 | $31.91 (-0.31%) | $32.13 | $31.73 | 4.00 M | $101.46 B |
| 03/26/2025 | $33.64 | $33.21 (-1.28%) | $33.78 | $33.11 | 2.03 M | $105.59 B |
| 03/25/2025 | $33.61 | $33.67 (0.18%) | $33.80 | $33.48 | 2.73 M | $107.05 B |
| 03/24/2025 | $32.95 | $32.96 (0.03%) | $33.10 | $32.82 | 2.76 M | $104.79 B |
| 03/21/2025 | $32.52 | $32.74 (0.68%) | $32.90 | $32.49 | 4.15 M | $104.10 B |
| 03/20/2025 | $32.37 | $32.99 (1.92%) | $33.09 | $32.36 | 3.96 M | $104.89 B |
| 03/19/2025 | $32.87 | $33.07 (0.61%) | $33.28 | $32.82 | 2.86 M | $105.14 B |
| 03/18/2025 | $33.64 | $33.85 (0.62%) | $34.20 | $33.47 | 4.18 M | $107.62 B |
| 03/17/2025 | $33.00 | $33.42 (1.27%) | $33.57 | $32.98 | 2.32 M | $106.26 B |
| 03/14/2025 | $32.25 | $32.73 (1.49%) | $32.85 | $32.19 | 7.31 M | $104.06 B |
| 03/13/2025 | $31.85 | $31.71 (-0.44%) | $31.90 | $31.56 | 1.88 M | $100.82 B |
| 03/12/2025 | $31.96 | $31.94 (-0.06%) | $32.03 | $31.64 | 3.06 M | $101.55 B |
| 03/11/2025 | $31.68 | $31.38 (-0.95%) | $31.81 | $31.02 | 6.01 M | $99.77 B |
| 03/10/2025 | $32.74 | $31.88 (-2.63%) | $32.86 | $31.65 | 7.37 M | $101.36 B |
| 03/07/2025 | $33.69 | $34.15 (1.37%) | $34.18 | $33.29 | 6.73 M | $108.58 B |
| 03/06/2025 | $32.97 | $33.10 (0.39%) | $33.53 | $32.81 | 7.14 M | $105.24 B |
| 03/05/2025 | $33.46 | $34.24 (2.33%) | $34.38 | $33.46 | 5.09 M | $108.86 B |
| 03/04/2025 | $33.33 | $33.32 (-0.03%) | $34.08 | $32.41 | 8.21 M | $105.94 B |
| 03/03/2025 | $34.72 | $34.38 (-0.98%) | $35.05 | $34.21 | 3.19 M | $109.31 B |
| 02/28/2025 | $33.66 | $34.29 (1.87%) | $34.36 | $33.25 | 15.64 M | $109.02 B |
| 02/27/2025 | $33.24 | $33.85 (1.84%) | $33.91 | $33.12 | 17.14 M | $107.62 B |
| 02/26/2025 | $34.07 | $34.23 (0.47%) | $34.43 | $34.01 | 7.62 M | $108.83 B |
| 02/25/2025 | $33.93 | $33.96 (0.09%) | $34.07 | $33.28 | 13.53 M | $107.97 B |
| 02/24/2025 | $33.74 | $33.47 (-0.8%) | $33.76 | $33.29 | 1.56 M | $106.42 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.
