UBS Group AG Registered Ordinary Shares (UBS)

Historical Prices For UBS Group AG Registered Ordinary Shares (UBS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	29.97	30.57	29.96	30.45	2,842,024	30.45
4/01/2025	30.81	30.81	30.16	30.35	3,085,063	30.35
3/31/2025	30.43	30.75	30.14	30.63	2,974,426	30.63
3/28/2025	31.82	31.84	31.44	31.56	3,489,723	31.56
3/27/2025	32.01	32.13	31.73	31.91	4,000,272	31.91
3/26/2025	33.64	33.78	33.11	33.21	2,028,260	33.21
3/25/2025	33.61	33.80	33.48	33.67	2,730,316	33.67
3/24/2025	32.95	33.10	32.81	32.96	2,763,256	32.96
3/21/2025	32.52	32.90	32.49	32.74	4,153,100	32.74
3/20/2025	32.37	33.09	32.36	32.99	3,961,745	32.99
3/19/2025	32.87	33.27	32.81	33.07	2,862,820	33.07
3/18/2025	33.64	34.20	33.47	33.85	4,182,449	33.85
3/17/2025	33.00	33.56	32.98	33.42	2,317,040	33.42
3/14/2025	32.25	32.84	32.19	32.73	7,312,516	32.73
3/13/2025	31.85	31.90	31.56	31.71	1,876,709	31.71
3/12/2025	31.96	32.03	31.64	31.94	3,057,219	31.94
3/11/2025	31.68	31.80	31.02	31.38	6,007,506	31.38
3/10/2025	32.74	32.86	31.64	31.88	7,366,960	31.88
3/07/2025	33.69	34.18	33.29	34.15	6,734,237	34.15
3/06/2025	32.97	33.52	32.80	33.10	7,138,189	33.10
3/05/2025	33.46	34.38	33.45	34.24	5,090,323	34.24
3/04/2025	33.33	34.08	32.41	33.32	8,209,401	33.32
3/03/2025	34.72	35.05	34.20	34.38	3,192,580	34.38
2/28/2025	33.66	34.36	33.25	34.29	18,139,636	34.29
2/27/2025	33.24	33.91	33.12	33.85	17,136,583	33.85
2/26/2025	34.07	34.43	34.01	34.23	7,615,344	34.23
2/25/2025	33.93	34.06	33.27	33.96	13,530,594	33.96
2/24/2025	33.74	33.76	33.29	33.47	1,563,135	33.47
2/21/2025	33.77	33.83	33.41	33.47	1,960,406	33.47
2/20/2025	33.67	33.70	33.25	33.52	1,889,594	33.52
2/19/2025	33.71	33.87	33.64	33.79	1,856,226	33.79
2/18/2025	34.15	34.35	34.06	34.33	1,470,972	34.33
2/14/2025	33.63	33.81	33.50	33.55	1,296,327	33.55
2/13/2025	33.25	33.56	33.20	33.49	1,577,905	33.49
2/12/2025	32.90	33.07	32.76	33.03	1,238,404	33.03
2/11/2025	33.24	33.31	33.06	33.16	1,778,772	33.16
2/10/2025	33.39	33.68	33.19	33.61	1,815,337	33.61
2/07/2025	33.61	33.71	33.36	33.42	1,994,936	33.42
2/06/2025	33.06	33.42	33.01	33.39	1,769,921	33.39
2/05/2025	32.56	32.68	32.20	32.61	3,454,108	32.61
2/04/2025	32.94	33.06	32.27	32.41	6,849,524	32.41
2/03/2025	34.33	35.04	34.29	34.94	2,617,496	34.94
1/31/2025	35.67	35.76	35.34	35.42	1,462,168	35.42
1/30/2025	35.68	35.83	35.37	35.61	1,877,400	35.61
1/29/2025	35.62	35.84	35.52	35.65	2,071,183	35.65
1/28/2025	35.36	35.76	35.27	35.72	3,117,311	35.72
1/27/2025	35.33	35.80	35.22	35.78	2,706,436	35.78
1/24/2025	35.05	35.42	34.97	35.37	2,101,226	35.37
1/23/2025	34.83	35.08	34.75	35.00	1,203,994	35.00
1/22/2025	34.87	34.91	34.63	34.67	2,237,309	34.67
1/21/2025	34.75	35.10	34.55	35.10	2,113,952	35.10
1/17/2025	33.82	34.11	33.74	34.04	1,859,877	34.04
1/16/2025	33.02	33.22	32.99	33.15	2,162,920	33.15
1/15/2025	32.87	32.99	32.68	32.93	1,902,648	32.93
1/14/2025	32.07	32.30	31.88	32.21	1,346,802	32.21
1/13/2025	31.92	32.01	31.74	31.98	2,473,762	31.98
1/10/2025	32.69	32.73	32.28	32.31	2,060,531	32.31
1/08/2025	32.24	32.48	32.19	32.47	1,232,994	32.47
1/07/2025	32.62	32.62	32.05	32.46	2,641,433	32.46
1/06/2025	32.12	32.35	31.96	32.05	1,861,455	32.05
1/03/2025	31.59	31.61	31.25	31.42	1,805,332	31.42