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 29, 2024 28.12 28.21 27.65 27.72 6,111,917 -0.05(-0.18%)
Feb 28, 2024 27.82 27.93 27.77 27.77 1,305,462 -0.07(-0.24%)
Feb 27, 2024 27.77 27.96 27.71 27.84 2,003,681 +0.21(+0.78%)
Feb 26, 2024 27.70 27.82 27.48 27.63 1,752,477 +0.29(+1.07%)
Feb 23, 2024 27.42 27.46 27.27 27.33 1,866,516 -0.01(-0.04%)
Feb 22, 2024 27.26 27.45 27.19 27.34 3,479,493 +0.23(+0.86%)
Feb 21, 2024 26.97 27.19 26.90 27.11 1,686,054 +0.03(+0.11%)
Feb 20, 2024 27.00 27.14 26.96 27.08 2,057,575 +0.13(+0.47%)
Feb 16, 2024 27.04 27.17 26.93 26.95 1,848,490 -0.20(-0.75%)
Feb 15, 2024 26.95 27.20 26.95 27.16 3,297,483 +0.39(+1.46%)
Feb 14, 2024 26.71 26.81 26.59 26.77 2,330,230 +0.41(+1.55%)
Feb 13, 2024 26.55 26.57 26.20 26.36 3,835,607 -0.85(-3.12%)
Feb 12, 2024 27.12 27.41 27.12 27.21 2,226,627 +0.02(+0.07%)
Feb 09, 2024 27.00 27.19 26.87 27.19 2,661,820 +0.11(+0.40%)
Feb 08, 2024 27.27 27.36 26.86 27.08 3,458,032 +0.03(+0.11%)
Feb 07, 2024 27.11 27.22 26.64 27.05 6,506,785 -0.38(-1.39%)
Feb 06, 2024 27.64 27.72 27.29 27.43 6,552,496 -1.60(-5.51%)
Feb 05, 2024 28.79 29.11 28.55 29.03 2,634,968 -0.05(-0.17%)
Feb 02, 2024 28.72 29.14 28.72 29.08 2,048,158 +0.32(+1.12%)
Feb 01, 2024 28.70 28.82 28.32 28.76 3,112,354 -0.39(-1.34%)
Jan 31, 2024 29.55 29.71 29.13 29.15 2,084,920 -0.31(-1.06%)
Jan 30, 2024 29.30 29.49 29.14 29.46 2,434,313 +0.25(+0.87%)
Jan 29, 2024 28.97 29.20 28.87 29.20 2,622,981 +0.10(+0.33%)
Jan 26, 2024 29.10 29.16 28.98 29.11 2,426,353 +0.18(+0.61%)
Jan 25, 2024 29.01 29.01 28.78 28.93 2,465,734 +0.19(+0.64%)
Jan 24, 2024 28.80 28.91 28.69 28.75 2,873,996 +0.56(+1.97%)
Jan 23, 2024 28.24 28.30 28.02 28.19 2,788,046 -0.18(-0.62%)
Jan 22, 2024 28.44 28.53 28.33 28.37 2,446,080 +0.09(+0.31%)
Jan 19, 2024 28.11 28.29 27.79 28.28 3,755,954 -0.33(-1.16%)
Jan 18, 2024 28.66 28.72 28.41 28.61 2,372,777 +0.21(+0.76%)
Jan 17, 2024 28.15 28.48 28.12 28.40 2,187,120 -0.32(-1.12%)
Jan 16, 2024 28.55 28.78 28.43 28.72 1,789,940 -0.32(-1.11%)
Jan 12, 2024 29.05 29.16 28.83 29.04 1,963,908 +0.30(+1.05%)
Jan 11, 2024 29.10 29.16 28.40 28.74 3,349,760 -0.42(-1.44%)
Jan 10, 2024 29.25 29.26 29.03 29.16 2,986,311 +0.19(+0.67%)
Jan 09, 2024 29.20 29.30 28.95 28.96 2,639,250 -0.61(-2.08%)
Jan 08, 2024 29.40 29.58 29.30 29.57 3,272,504 +0.42(+1.44%)
Jan 05, 2024 29.08 29.43 29.04 29.16 3,368,134 +0.34(+1.18%)
Jan 04, 2024 28.76 29.18 28.74 28.81 4,020,588 +0.26(+0.92%)
Jan 03, 2024 28.74 28.79 28.33 28.55 6,290,003 -1.07(-3.62%)
Jan 02, 2024 29.82 29.84 29.60 29.62 4,077,969 -0.49(-1.62%)
Dec 29, 2023 30.19 30.47 30.01 30.11 6,088,855 -0.01(-0.03%)
Dec 28, 2023 30.30 30.44 30.00 30.12 5,649,231 -0.27(-0.90%)
Dec 27, 2023 30.15 30.59 30.12 30.39 5,054,513 +0.15(+0.48%)
Dec 26, 2023 30.00 30.35 30.00 30.25 4,333,350 +0.15(+0.49%)
Dec 22, 2023 29.97 30.33 29.94 30.10 4,370,755 +0.21(+0.72%)
Dec 21, 2023 29.95 30.04 29.68 29.89 4,650,046 +0.33(+1.12%)
Dec 20, 2023 29.72 30.06 29.51 29.55 7,820,682 -0.37(-1.24%)
Dec 19, 2023 29.37 30.14 29.23 29.93 12,802,922 +1.47(+5.17%)
Dec 18, 2023 28.60 28.62 28.36 28.45 3,603,673 -0.08(-0.27%)
Dec 15, 2023 28.82 28.98 28.47 28.53 7,054,263 -0.46(-1.58%)
Dec 14, 2023 28.99 29.43 28.88 28.99 5,862,275 +0.77(+2.73%)
Dec 13, 2023 27.96 28.32 27.71 28.22 2,446,046 +0.40(+1.44%)
Dec 12, 2023 27.73 27.86 27.69 27.82 2,827,347 +0.07(+0.25%)
Dec 11, 2023 27.75 27.85 27.66 27.75 2,127,584 -0.03(-0.11%)
Dec 08, 2023 27.58 27.81 27.48 27.78 2,607,212 +0.33(+1.21%)
Dec 07, 2023 27.20 27.46 27.17 27.45 1,810,468 +0.33(+1.22%)
Dec 06, 2023 27.79 27.84 27.08 27.12 3,692,830 +0.11(+0.40%)
Dec 05, 2023 27.07 27.14 26.76 27.01 3,385,552 -0.68(-2.46%)
Dec 04, 2023 27.40 27.77 27.40 27.69 2,665,353 -0.25(-0.91%)
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.