UBS Group AG (UBS) Historical Stock Data
28.06 ↓0.07 (-0.23%)
As of April 19, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, UBS is down -0.08% a day on average. There have been 14 days where UBS Group AG closed green and 16 days where UBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 28.00 | 28.12 | ↑$0.12 (0.43%) | 27.96 | 28.36 | 2.29M |
| 2024-04-17 | 28.32 | 28.11 | ↓$0.21 (-0.74%) | 27.91 | 28.38 | 2.36M |
| 2024-04-16 | 28.19 | 27.99 | ↓$0.20 (-0.71%) | 27.87 | 28.21 | 2.42M |
| 2024-04-15 | 29.09 | 28.42 | ↓$0.67 (-2.30%) | 28.37 | 29.15 | 2.02M |
| 2024-04-12 | 29.14 | 28.73 | ↓$0.41 (-1.41%) | 28.68 | 29.18 | 2.18M |
| 2024-04-11 | 29.14 | 29.12 | ↓$0.02 (-0.07%) | 28.73 | 29.24 | 3.60M |
| 2024-04-10 | 29.83 | 29.45 | ↓$0.38 (-1.27%) | 29.38 | 29.90 | 3.52M |
| 2024-04-09 | 31.24 | 30.80 | ↓$0.44 (-1.41%) | 30.65 | 31.31 | 2.34M |
| 2024-04-08 | 31.25 | 31.15 | ↓$0.10 (-0.32%) | 31.04 | 31.33 | 2.95M |
| 2024-04-05 | 30.90 | 31.27 | ↑$0.37 (1.20%) | 30.89 | 31.42 | 2.40M |
| 2024-04-04 | 31.42 | 31.05 | ↓$0.37 (-1.18%) | 31.00 | 31.69 | 2.49M |
| 2024-04-03 | 30.57 | 31.13 | ↑$0.56 (1.83%) | 30.54 | 31.17 | 2.16M |
| 2024-04-02 | 30.45 | 30.50 | ↑$0.05 (0.16%) | 30.36 | 30.64 | 2.19M |
| 2024-04-01 | 30.79 | 30.48 | ↓$0.31 (-1.01%) | 30.41 | 30.82 | 1.69M |
| 2024-03-28 | 30.49 | 30.72 | ↑$0.23 (0.75%) | 30.49 | 30.81 | 2.96M |
| 2024-03-27 | 31.24 | 31.40 | ↑$0.16 (0.51%) | 31.15 | 31.40 | 3.20M |
| 2024-03-26 | 31.42 | 31.15 | ↓$0.27 (-0.86%) | 31.14 | 31.47 | 1.55M |
| 2024-03-25 | 31.25 | 31.50 | ↑$0.25 (0.80%) | 31.22 | 31.59 | 2.80M |
| 2024-03-22 | 31.25 | 31.24 | ↓$0.01 (-0.03%) | 31.05 | 31.29 | 2.21M |
| 2024-03-21 | 31.21 | 31.25 | ↑$0.04 (0.13%) | 31.04 | 31.33 | 4.22M |
| 2024-03-20 | 30.70 | 31.22 | ↑$0.52 (1.69%) | 30.61 | 31.25 | 3.25M |
| 2024-03-19 | 31.44 | 31.15 | ↓$0.29 (-0.92%) | 31.14 | 31.50 | 3.23M |
| 2024-03-18 | 31.68 | 31.55 | ↓$0.13 (-0.41%) | 31.52 | 31.71 | 2.04M |
| 2024-03-15 | 31.66 | 31.93 | ↑$0.27 (0.85%) | 31.57 | 32.13 | 3.58M |
| 2024-03-14 | 31.59 | 31.31 | ↓$0.28 (-0.89%) | 31.23 | 31.68 | 3.06M |
| 2024-03-13 | 31.59 | 31.73 | ↑$0.14 (0.44%) | 31.58 | 31.89 | 2.21M |
| 2024-03-12 | 31.27 | 31.65 | ↑$0.38 (1.22%) | 31.14 | 31.66 | 3.22M |
| 2024-03-11 | 30.75 | 31.04 | ↑$0.29 (0.94%) | 30.63 | 31.05 | 3.35M |
| 2024-03-08 | 30.91 | 30.85 | ↓$0.06 (-0.19%) | 30.69 | 31.19 | 5.57M |
| 2024-03-07 | 29.70 | 29.81 | ↑$0.11 (0.37%) | 29.59 | 29.88 | 4.52M |
Create an account or log in to view more rows.
$UBS who here can't stand the CEO?
$UBS shaking weak hands that’s all
$UBS buy
$UBS never selling
$UBS LETS GOOOOOOOO!!!!!!!
$UBS It's coming
load 'em up.
$UBS we’re fucked tomorrow boys
$UBS already bouncing back.
$UBS not yet time to short
$UBS hold