TipRanks
Go Ultimate55% OFF

UBS Group AG (UBS) Historical Prices

UBS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202647.5547.7447.2047.6947.69-0.91%2,675,5951.47
Oct 29, 202647.9748.3847.7748.1348.13+3.08%2,165,6361.19
Oct 28, 202646.4646.7445.9346.6946.69-0.21%2,623,1791.45
Oct 27, 202646.8347.0046.4646.7946.79+0.71%1,447,3460.79
Oct 26, 202646.7146.8746.4446.4646.46+0.19%1,949,2331.06
Oct 23, 202646.1446.6146.1046.3746.37-1.07%1,939,9441.05
Oct 22, 202647.0247.5646.6246.8746.87-2.21%2,090,1211.14
Oct 21, 202647.9648.1647.6247.9347.93+1.48%1,062,9310.58
Oct 20, 202646.8147.7246.8147.2347.23+0.51%1,567,3320.84
Oct 19, 202647.1147.3346.9346.9946.99-1.45%1,502,7310.81
Oct 16, 202648.0748.3647.4647.6847.68-0.21%1,338,7460.72
Oct 15, 202647.6447.8247.0247.7847.78+1.34%1,703,2350.91
Oct 14, 202647.2447.4146.8047.1547.15-1.46%1,613,7510.87
Oct 13, 202648.9249.0347.8347.8547.85+0.06%1,589,5450.85
Oct 12, 202647.9148.1147.7647.8247.82-0.64%1,075,3920.57
Oct 09, 202647.9848.2647.6548.1348.13+2.27%1,657,4610.87
Oct 08, 202646.9847.1846.5447.0647.06-0.76%2,096,0971.10
Oct 07, 202646.9047.4546.8147.4247.42-2.17%1,746,9400.92
Oct 06, 202648.7549.0648.4748.4748.47+0.60%1,993,9511.06
Oct 05, 202647.7748.4747.6848.1848.18+0.99%1,614,7330.85
Oct 02, 202647.6348.0147.5147.7147.71+0.29%3,304,7441.77
Oct 01, 202647.4447.6746.8247.5747.57-1.16%2,523,1761.36
Sep 30, 202648.1848.4948.0448.1348.13-1.33%2,256,9361.24
Sep 29, 202649.0549.0548.4748.7848.78+0.33%1,650,9680.91
Sep 28, 202649.0149.2648.5748.6248.62-2.11%2,113,6841.17
Sep 25, 202649.5949.7449.0649.6749.67+2.50%2,612,8761.47
Sep 24, 202647.4048.7047.1848.4648.46+1.51%6,626,7553.89
Sep 23, 202648.2948.4547.6647.7447.74-2.95%3,078,3401.83
Sep 22, 202650.3250.3349.0549.1949.19-3.66%3,059,6061.85
Sep 21, 202651.4751.5150.7351.0651.06+0.73%1,371,0680.82
Sep 18, 202650.8050.8750.3850.6950.69+0.14%1,966,7331.19
Sep 17, 202650.8350.9650.5250.6250.62+0.40%1,456,2150.87
Sep 16, 202651.1451.3149.9150.4250.42-2.08%2,553,0681.54
Sep 15, 202651.7651.7650.9051.4951.49-2.83%2,051,0351.23
Sep 14, 202653.5153.7852.8252.9952.99-2.91%1,975,6711.17
Sep 11, 202655.0455.1154.4454.5854.58+1.06%1,494,4720.88
Sep 10, 202654.3954.6353.7454.0154.01-1.51%1,064,9410.62
Sep 09, 202655.1655.3754.8454.8454.84-0.42%1,524,2660.88
Sep 08, 202655.3455.7055.0755.0755.07-0.56%1,311,9320.75
Sep 07, 202655.2755.5555.0755.3855.38+0.00%00.00
Sep 04, 202655.2755.5555.0755.3855.38-0.54%1,146,0900.63
Sep 03, 202655.0155.7154.8555.6855.68+1.42%2,031,2221.11
Sep 02, 202654.3455.2254.3254.9054.90+1.40%1,692,6870.92
Sep 01, 202653.7854.8353.6254.1454.14-2.84%2,313,8821.26
Aug 31, 202654.9455.9954.6255.7255.72+1.49%3,451,0371.90
Aug 28, 202654.7655.1054.4954.9054.90+0.99%1,734,5160.95
Aug 27, 202654.4654.6654.1554.3654.36-0.29%1,377,7090.76
Aug 26, 202654.7154.7454.2854.5254.52+0.53%1,204,5950.66
Aug 25, 202653.7954.3453.6054.2354.23+0.97%1,266,5740.68
Aug 24, 202653.2053.9153.1853.7153.71+0.79%1,130,5500.61