UBS Group AG (UBS) Historical Stock Data
38.81 ↓0.03 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBS is up 0.06% a day on average. There have been 20 days where UBS Group AG closed green and 10 days where UBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-04 | 37.32 | 37.87 | ↑$0.55 (1.47%) | 37.23 | 37.94 | 3M |
| 2025-11-03 | 37.97 | 37.97 | ↑$0.00 (0.00%) | 37.68 | 38.07 | 1.28M |
| 2025-10-31 | 38.14 | 38.36 | ↑$0.22 (0.58%) | 37.99 | 38.43 | 1.66M |
| 2025-10-30 | 38.16 | 38.03 | ↓$0.13 (-0.34%) | 38.02 | 38.42 | 1.66M |
| 2025-10-29 | 38.58 | 38.28 | ↓$0.30 (-0.76%) | 38.12 | 38.87 | 2.94M |
| 2025-10-28 | 38.99 | 39.09 | ↑$0.10 (0.26%) | 38.89 | 39.20 | 1.95M |
| 2025-10-27 | 38.49 | 38.60 | ↑$0.11 (0.29%) | 38.42 | 38.80 | 1.50M |
| 2025-10-24 | 38.03 | 38.02 | ↓$0.01 (-0.03%) | 37.91 | 38.24 | 1.54M |
| 2025-10-23 | 38.36 | 38.22 | ↓$0.14 (-0.36%) | 38.12 | 38.37 | 1.15M |
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