Skip to main content

UBS Group Ag ADR (NY: UBS )

30.68 -0.67 (-2.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.20 14.20 13.99 14.01 3,434,276 -0.25(-1.77%)
Feb 25, 2021 14.52 14.62 14.22 14.26 3,350,102 -0.14(-1.00%)
Feb 24, 2021 14.22 14.45 14.21 14.41 2,123,665 +0.32(+2.24%)
Feb 23, 2021 14.08 14.16 13.90 14.09 2,685,566 -0.11(-0.76%)
Feb 22, 2021 14.02 14.31 13.99 14.20 2,282,046 +0.19(+1.35%)
Feb 19, 2021 14.05 14.11 13.99 14.01 1,981,547 +0.14(+0.98%)
Feb 18, 2021 13.97 14.01 13.77 13.87 1,948,957 -0.23(-1.60%)
Feb 17, 2021 14.15 14.16 13.97 14.10 2,653,779 -0.22(-1.51%)
Feb 16, 2021 14.15 14.36 14.15 14.31 2,634,115 +0.42(+2.99%)
Feb 12, 2021 13.80 13.92 13.79 13.90 1,417,607 +0.09(+0.65%)
Feb 11, 2021 13.85 13.86 13.71 13.81 1,893,785 -0.12(-0.84%)
Feb 10, 2021 14.00 14.02 13.82 13.93 3,582,538 +0.08(+0.59%)
Feb 09, 2021 13.82 13.87 13.75 13.85 3,479,673 +0.00(+0.00%)
Feb 08, 2021 13.62 13.98 13.61 13.85 7,964,007 +0.37(+2.75%)
Feb 05, 2021 13.57 13.57 13.42 13.48 3,102,559 -0.04(-0.27%)
Feb 04, 2021 13.39 13.56 13.39 13.51 2,827,307 +0.04(+0.27%)
Feb 03, 2021 13.36 13.51 13.36 13.48 2,236,521 +0.08(+0.61%)
Feb 02, 2021 13.30 13.40 13.28 13.39 2,364,794 +0.18(+1.37%)
Feb 01, 2021 13.12 13.24 13.06 13.21 2,365,183 +0.23(+1.74%)
Jan 29, 2021 13.15 13.20 12.93 12.99 4,951,819 -0.65(-4.76%)
Jan 28, 2021 13.34 13.69 13.31 13.64 5,636,867 +0.50(+3.78%)
Jan 27, 2021 13.34 13.36 13.13 13.14 5,552,002 -0.34(-2.54%)
Jan 26, 2021 13.49 13.58 13.42 13.48 4,381,198 +0.37(+2.82%)
Jan 25, 2021 13.30 13.33 13.00 13.11 5,823,632 -0.32(-2.35%)
Jan 22, 2021 13.40 13.49 13.36 13.43 3,259,776 -0.05(-0.33%)
Jan 21, 2021 13.58 13.60 13.43 13.48 2,463,627 -0.02(-0.13%)
Jan 20, 2021 13.57 13.57 13.46 13.49 1,714,102 +0.05(+0.34%)
Jan 19, 2021 13.50 13.52 13.39 13.45 3,901,194 -0.21(-1.52%)
Jan 15, 2021 13.75 13.76 13.56 13.66 1,978,888 -0.10(-0.72%)
Jan 14, 2021 13.70 13.82 13.69 13.76 2,705,309 +0.12(+0.86%)
Jan 13, 2021 13.63 13.66 13.56 13.64 3,097,911 -0.23(-1.63%)
Jan 12, 2021 13.75 13.87 13.69 13.86 4,542,863 +0.12(+0.85%)
Jan 11, 2021 13.54 13.76 13.49 13.75 2,716,004 -0.05(-0.39%)
Jan 08, 2021 13.89 13.90 13.66 13.80 2,364,451 -0.23(-1.61%)
Jan 07, 2021 13.90 14.09 13.86 14.03 5,116,425 +0.40(+2.91%)
Jan 06, 2021 13.48 13.76 13.43 13.63 5,806,984 +0.44(+3.35%)
Jan 05, 2021 13.06 13.26 13.04 13.19 3,971,254 +0.29(+2.24%)
Jan 04, 2021 13.03 13.05 12.79 12.90 5,510,955 +0.14(+1.13%)
Dec 31, 2020 12.75 12.75 12.75 2,313,407 +0.06(+0.50%)
Dec 30, 2020 12.75 12.83 12.65 12.69 2,313,407 -0.05(-0.35%)
Dec 29, 2020 12.77 12.81 12.71 12.74 1,998,412 +0.03(+0.21%)
Dec 28, 2020 12.71 12.78 12.67 12.71 1,529,097 +0.01(+0.07%)
Dec 24, 2020 12.74 12.74 12.64 12.70 685,149 -0.05(-0.35%)
Dec 23, 2020 12.53 12.81 12.50 12.74 2,417,200 +0.40(+3.22%)
Dec 22, 2020 12.43 12.46 12.31 12.35 2,105,584 -0.11(-0.87%)
Dec 21, 2020 12.29 12.47 12.21 12.46 3,191,453 -0.23(-1.85%)
Dec 18, 2020 12.69 12.70 12.61 12.69 2,173,775 -0.05(-0.35%)
Dec 17, 2020 12.84 12.86 12.73 12.74 1,651,668 -0.09(-0.70%)
Dec 16, 2020 12.92 12.92 12.76 12.83 1,901,915 -0.08(-0.63%)
Dec 15, 2020 12.81 12.92 12.71 12.91 3,208,625 +0.33(+2.58%)
Dec 14, 2020 12.74 12.75 12.56 12.58 1,733,390 -0.02(-0.14%)
Dec 11, 2020 12.61 12.65 12.53 12.60 1,698,469 -0.18(-1.41%)
Dec 10, 2020 12.74 12.82 12.72 12.78 2,243,025 -0.25(-1.94%)
Dec 09, 2020 13.10 13.17 12.96 13.03 2,466,077 +0.01(+0.07%)
Dec 08, 2020 13.00 13.07 12.99 13.02 1,775,449 -0.04(-0.28%)
Dec 07, 2020 13.14 13.19 13.01 13.06 3,242,777 +0.03(+0.21%)
Dec 04, 2020 13.10 13.14 12.99 13.03 4,593,845 -0.05(-0.41%)
Dec 03, 2020 13.08 13.18 13.02 13.09 4,046,976 -0.04(-0.28%)
Dec 02, 2020 12.89 13.14 12.86 13.12 8,513,193 +0.04(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.