UBS Group AG (UBS) Historical Stock Data
44.84 ↑0.04 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBS is up 0.19% a day on average. There have been 21 days where UBS Group AG closed green and 9 days where UBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 45.25 | 44.84 | ↓$0.41 (-0.91%) | 44.83 | 45.35 | 1.92M |
| 2025-12-16 | 44.37 | 44.80 | ↑$0.43 (0.97%) | 44.25 | 44.95 | 3.75M |
| 2025-12-15 | 43.16 | 42.69 | ↓$0.47 (-1.09%) | 42.67 | 43.19 | 1.98M |
| 2025-12-12 | 43.46 | 43.21 | ↓$0.24 (-0.56%) | 43.04 | 43.76 | 2.40M |
| 2025-12-11 | 42.18 | 42.68 | ↑$0.50 (1.19%) | 42.08 | 42.77 | 2.38M |
| 2025-12-10 | 41.28 | 41.61 | ↑$0.33 (0.80%) | 41.04 | 41.74 | 1.58M |
| 2025-12-09 | 40.96 | 41.29 | ↑$0.33 (0.81%) | 40.96 | 41.45 | 1.96M |
| 2025-12-08 | 40.90 | 41.01 | ↑$0.11 (0.27%) | 40.79 | 41.22 | 2.38M |
| 2025-12-05 | 39.25 | 40.64 | ↑$1.39 (3.54%) | 39.23 | 40.78 | 6.31M |
| 2025-12-04 | 38.90 | 38.81 | ↓$0.09 (-0.23%) | 38.80 | 39.12 | 1.15M |
| 2025-12-03 | 38.33 | 38.84 | ↑$0.51 (1.33%) | 38.33 | 38.85 | 1.17M |
| 2025-12-02 | 38.60 | 38.74 | ↑$0.14 (0.36%) | 38.55 | 38.77 | 845.93K |
| 2025-12-01 | 38.47 | 38.48 | ↑$0.01 (0.03%) | 38.39 | 38.68 | 1.23M |
| 2025-11-28 | 38.31 | 38.60 | ↑$0.29 (0.76%) | 38.30 | 38.67 | 1.04M |
| 2025-11-26 | 38.05 | 38.05 | ↑$0.00 (0.00%) | 37.99 | 38.20 | 1.19M |
| 2025-11-25 | 37.29 | 37.59 | ↑$0.30 (0.80%) | 37.10 | 37.64 | 1.35M |
| 2025-11-24 | 36.61 | 36.79 | ↑$0.18 (0.49%) | 36.44 | 36.90 | 1.95M |
| 2025-11-21 | 37.04 | 37.07 | ↑$0.03 (0.08%) | 36.66 | 37.20 | 1.88M |
| 2025-11-20 | 37.71 | 36.79 | ↓$0.92 (-2.44%) | 36.78 | 38.14 | 2.70M |
| 2025-11-19 | 38.11 | 38.20 | ↑$0.09 (0.24%) | 37.91 | 38.27 | 1.19M |
| 2025-11-18 | 37.81 | 38.03 | ↑$0.22 (0.58%) | 37.74 | 38.21 | 1.98M |
| 2025-11-17 | 38.79 | 38.25 | ↓$0.54 (-1.39%) | 38.11 | 38.89 | 2.16M |
| 2025-11-14 | 38.63 | 38.92 | ↑$0.29 (0.75%) | 38.49 | 39.04 | 1.48M |
| 2025-11-13 | 39.69 | 39.07 | ↓$0.62 (-1.56%) | 39.06 | 39.84 | 1.61M |
| 2025-11-12 | 39.50 | 39.60 | ↑$0.10 (0.25%) | 39.50 | 39.80 | 1.27M |
| 2025-11-11 | 38.94 | 38.98 | ↑$0.04 (0.10%) | 38.91 | 39.14 | 1.27M |
| 2025-11-10 | 38.36 | 38.43 | ↑$0.07 (0.18%) | 38.18 | 38.51 | 2.06M |
| 2025-11-07 | 37.61 | 38.31 | ↑$0.70 (1.86%) | 37.49 | 38.31 | 1.44M |
| 2025-11-06 | 38.37 | 38.04 | ↓$0.33 (-0.86%) | 37.96 | 38.47 | 1.16M |
| 2025-11-05 | 38.65 | 38.37 | ↓$0.28 (-0.72%) | 38.35 | 38.69 | 1.87M |
Create an account or log in to view more rows.
$UBS I think I like this stock more everyday
$UBS oh my!
$UBS cup and handle dont play
$UBS When in doubt
zoom out. ??
$UBS buying all the dips.
$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