TipRanks
Go Ultimate55% OFF

UBS Group AG (0R3T) Historical Prices

GB:0R3T historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202639.6540.0238.9439.2039.20+0.77%60,8470.03
Oct 29, 202638.8039.9838.3638.9038.90+0.78%3,875,8692.27
Oct 28, 202638.0241.1737.5538.6038.60+0.26%166,3240.10
Oct 27, 202638.3438.9638.0738.5038.50-0.39%142,3640.08
Oct 26, 202638.4438.7338.3538.6538.65+0.95%959,1310.55
Oct 23, 202638.5139.0637.9538.2938.29-0.27%2,842,6291.64
Oct 22, 202639.1439.3338.3938.3938.39-2.91%835,4750.48
Oct 21, 202639.1839.5638.8939.5439.54+2.57%2,773,4221.64
Oct 20, 202638.9439.3438.4238.5538.55-0.96%361,4150.21
Oct 19, 202639.3639.4638.8238.9338.93-1.78%1,797,5961.06
Oct 16, 202639.3839.8439.2539.6339.63+0.53%115,3280.07
Oct 15, 202639.2539.7538.7939.4239.42-1.65%848,5590.49
Oct 14, 202639.9440.1639.3440.0840.08-0.09%943,4110.55
Oct 13, 202640.0840.7639.8940.1240.12+0.26%146,3560.08
Oct 12, 202640.1740.2739.7840.0140.01+0.33%729,0780.42
Oct 09, 202639.1539.9239.0239.8839.88+2.47%422,2900.24
Oct 08, 202639.1339.3138.8938.9238.92-1.05%427,6060.24
Oct 07, 202640.2540.6938.9939.3339.33-3.39%1,840,7031.06
Oct 06, 202640.0740.7939.9040.7140.71+1.78%71,0500.04
Oct 05, 202639.5240.0739.3840.0040.00+1.18%1,374,4430.79
Oct 02, 202639.2439.7738.8039.5339.53+1.20%293,4290.17
Oct 01, 202639.9140.2938.9339.0639.06-3.05%749,1440.41
Sep 30, 202640.7140.9940.1140.2940.29-0.67%771,3900.42
Sep 29, 202640.6341.1640.3740.5640.56-0.24%377,5640.20
Sep 28, 202641.0541.2940.5940.6640.66-0.16%171,6900.09
Sep 25, 202640.2141.2140.1040.7340.73+3.31%946,3140.50
Sep 24, 202638.9439.4238.5639.4239.42-0.86%277,1230.15
Sep 23, 202640.6940.9139.5839.7639.76-1.62%420,8470.21
Sep 22, 202641.7842.2840.0740.4240.42-3.43%274,8190.13
Sep 21, 202641.9842.4241.6541.8541.85+0.72%374,3160.17
Sep 18, 202641.8042.4241.5441.5541.55-0.77%2,946,9511.33
Sep 17, 202641.8842.4041.5141.8741.87-0.42%639,0910.28
Sep 16, 202641.5642.2441.4142.0542.05+0.43%1,461,2160.58
Sep 15, 202642.0943.3640.9241.8741.87-3.48%3,475,9191.37
Sep 14, 202644.5544.9643.2943.3843.38-2.67%451,6940.18
Sep 11, 202644.0144.8843.8644.5744.57+0.60%509,6260.20
Sep 10, 202644.6245.4943.7144.3044.30-0.58%1,087,3910.42
Sep 09, 202644.7444.8544.2744.5644.56-0.03%1,634,2350.63
Sep 08, 202644.5445.0444.0644.5744.57+0.35%964,9010.37
Sep 07, 202644.6444.8044.1244.4244.42-0.88%5,286,5211.84
Sep 04, 202644.7444.9544.4544.8144.81+0.92%495,1220.17
Sep 03, 202644.6745.3243.9844.4044.40+0.00%2,066,0170.71
Sep 02, 202644.1744.8843.7044.4044.40+0.43%780,0110.27
Sep 01, 202644.7544.8642.9144.2144.21-0.16%2,051,8870.70
Aug 31, 202644.3544.5044.2044.2844.28+1.02%921,7560.32
Aug 28, 202643.9744.5343.5443.8343.83+0.27%275,8950.09
Aug 27, 202643.8743.9843.2143.7243.72-0.41%1,035,9710.35
Aug 26, 202643.5144.0843.3443.8943.89+1.56%497,5980.17
Aug 25, 202643.2143.4642.6243.2243.22+0.80%1,153,4890.39
Aug 24, 202642.6143.2142.4442.8842.88+0.89%286,2890.10