UBS Group AG Stock Price History, UBS Historical Prices

Add to My Stocks
$15.59 $0.4 (2.63%) UBS stock closing price Jun 22, 2018 (Closing)

The 10 year data of UBS Group AG stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and UBS Group AG P/E ratio data for the stock. The UBS Group AG stock price history chart shows that the stock price was at a high of $23.12 on Aug 03, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 15.53 15.65 15.5 15.59 1,839,728 42.14 1.51
2018-06-20 15.42 15.43 15.28 15.31 1,995,547 41.38 1.48
2018-06-19 15.06 15.19 15.03 15.16 2,380,796 40.97 1.46
2018-06-18 15.27 15.29 15.18 15.28 1,860,706 41.3 1.48
2018-06-15 15.39 15.6 15.38 15.55 2,088,109 42.03 1.5
2018-06-14 15.81 15.91 15.8 15.8 1,719,963 42.7 1.53
2018-06-13 15.87 15.93 15.82 15.83 1,279,582 42.78 1.53
2018-06-12 15.98 16.01 15.85 15.88 1,924,526 42.92 1.53
2018-06-11 15.84 16.01 15.81 15.91 2,422,400 43 1.54
2018-06-08 15.46 15.47 15.37 15.45 1,514,994 41.76 1.49
2018-06-07 15.55 15.61 15.44 15.55 1,770,524 42.03 1.5
2018-06-06 15.3 15.51 15.26 15.48 1,797,803 41.84 1.49
2018-06-05 15.43 15.44 15.23 15.28 2,604,242 41.3 1.48
2018-06-04 15.73 15.74 15.61 15.64 1,571,018 42.27 1.51
2018-06-01 15.47 15.69 15.47 15.62 3,687,371 42.22 1.51
2018-05-31 15.22 15.27 15.03 15.22 5,168,650 41.14 1.47
2018-05-30 15.33 15.46 15.31 15.39 2,248,943 41.6 1.49
2018-05-29 15.49 15.61 15.14 15.21 4,146,964 41.11 1.47
2018-05-25 15.92 15.95 15.83 15.88 1,444,950 42.92 1.53
2018-05-24 16.04 16.04 15.9 15.97 1,816,415 43.16 1.54
2018-05-23 16.23 16.27 16.05 16.15 1,855,510 43.65 1.56
2018-05-22 16.42 16.45 16.33 16.34 1,897,336 44.16 1.58
2018-05-21 16.02 16.09 15.98 16.03 1,255,967 43.32 1.55
2018-05-18 16.06 16.07 15.95 15.97 1,362,407 43.16 1.54
2018-05-17 16.04 16.16 16.03 16.07 1,607,738 43.43 1.55
2018-05-16 16.05 16.12 16.03 16.08 1,924,680 43.46 1.55
2018-05-15 16.16 16.3 16.13 16.2 1,026,288 43.78 1.56
2018-05-14 16.32 16.36 16.26 16.27 1,331,978 43.97 1.57
2018-05-11 16.38 16.43 16.34 16.34 1,144,776 44.16 1.58
2018-05-10 16.21 16.32 16.18 16.26 1,510,128 43.95 1.57
2018-05-09 16.06 16.28 16.05 16.22 2,976,509 43.84 1.57
2018-05-08 16.04 16.07 15.96 15.98 2,231,454 43.19 1.54
2018-05-07 15.95 16.03 15.93 15.98 1,677,049 43.19 1.54
2018-05-04 16.44 16.64 16.43 16.6 2,113,396 44.87 1.6
2018-05-03 16.53 16.58 16.32 16.52 2,124,105 44.65 1.6
2018-05-02 16.67 16.69 16.49 16.52 1,667,988 44.65 1.6
2018-05-01 16.78 16.78 16.6 16.68 2,191,448 45.08 1.61
2018-04-30 16.83 16.94 16.8 16.8 1,487,093 45.41 1.62
2018-04-27 16.75 16.86 16.68 16.82 1,296,494 45.46 1.62
2018-04-26 16.94 16.97 16.88 16.91 2,070,254 45.7 1.63
2018-04-25 16.75 16.83 16.67 16.77 2,626,531 45.32 1.62
2018-04-24 17.07 17.09 16.83 16.88 2,076,495 45.62 1.63
2018-04-23 17.11 17.25 17.02 17.13 3,728,474 59.07 1.7
2018-04-20 17.68 17.72 17.6 17.65 1,712,133 60.86 1.75
2018-04-19 17.53 17.71 17.52 17.65 1,506,872 60.86 1.75
2018-04-18 17.6 17.62 17.42 17.44 2,104,388 60.14 1.73
2018-04-17 17.53 17.62 17.48 17.51 1,472,142 60.38 1.74
2018-04-16 17.57 17.6 17.5 17.52 1,769,367 60.41 1.74
2018-04-13 17.74 17.75 17.39 17.45 1,513,126 60.17 1.73
2018-04-12 17.43 17.59 17.4 17.53 1,488,591 60.45 1.74
2018-04-11 17.43 17.44 17.29 17.32 1,402,815 59.72 1.72
2018-04-10 17.46 17.54 17.41 17.44 2,630,471 60.14 1.73
2018-04-09 17.28 17.48 17.21 17.23 1,952,821 59.41 1.71
2018-04-06 17.27 17.35 17.02 17.09 2,379,418 58.93 1.7
2018-04-05 17.19 17.36 17.16 17.31 2,728,447 59.69 1.72
2018-04-04 16.88 17.1 16.83 17.08 4,219,579 58.9 1.7
2018-04-03 17.29 17.32 17.15 17.28 2,287,002 59.59 1.72
2018-04-02 17.53 17.72 17.23 17.37 3,506,058 59.9 1.73
2018-03-30 0 0 0 17.66 0 - -
2018-03-29 17.6 17.69 17.47 17.66 1,743,201 60.9 1.75
2018-03-28 17.57 17.79 17.46 17.59 2,872,861 60.66 1.75
2018-03-27 17.72 17.77 17.37 17.47 2,408,968 60.24 1.74
2018-03-26 17.71 17.75 17.42 17.62 2,574,813 60.76 1.75
2018-03-23 17.54 17.61 17.24 17.24 4,516,429 59.45 1.71
2018-03-22 17.84 17.87 17.34 17.34 4,249,412 59.79 1.72
2018-03-21 18.1 18.25 17.99 18.12 2,367,570 62.48 1.8
2018-03-20 18.33 18.44 18.26 18.35 1,432,441 63.28 1.82
2018-03-19 18.51 18.56 18.14 18.27 1,727,749 63 1.82
2018-03-16 18.45 18.54 18.42 18.45 1,653,309 63.62 1.83
2018-03-15 18.26 18.46 18.25 18.39 1,845,567 63.41 1.83
2018-03-14 18.41 18.43 18.17 18.2 1,585,188 62.76 1.81
2018-03-13 18.52 18.54 18.2 18.23 1,697,320 62.86 1.81
2018-03-12 18.57 18.62 18.48 18.55 1,815,285 63.97 1.84
2018-03-09 18.29 18.43 18.25 18.39 2,983,940 63.41 1.83
2018-03-08 18.44 18.48 18.32 18.41 2,709,548 63.48 1.83
2018-03-07 18.3 18.49 18.28 18.45 2,334,982 63.62 1.83
2018-03-06 18.59 18.67 18.52 18.58 2,529,442 64.07 1.85
2018-03-05 18.17 18.47 18.14 18.38 3,945,685 63.38 1.83
2018-03-02 18.49 18.54 18.19 18.52 3,564,316 63.86 1.84
2018-03-01 18.79 18.86 18.54 18.69 3,274,163 64.45 1.86
2018-02-28 19.32 19.32 18.97 18.97 1,743,480 65.41 1.88
2018-02-27 19.36 19.49 19.31 19.32 1,335,570 66.62 1.92
2018-02-26 19.36 19.53 19.29 19.49 2,033,999 67.21 1.94
2018-02-23 19.27 19.45 19.25 19.42 1,395,944 66.97 1.93
2018-02-22 19.35 19.41 19.17 19.22 1,940,737 66.28 1.91
2018-02-21 19.25 19.44 19.23 19.24 2,184,129 66.35 1.91
2018-02-20 19.12 19.28 19.11 19.18 2,120,293 66.14 1.91
2018-02-19 0 0 0 19.21 0 - -
2018-02-16 19.07 19.33 19.07 19.21 1,831,744 66.24 1.91
Get more Data

UBS Group AG Stock History Chart

View UBS PE ratio, PS ratio stocks charts and compare with peers.
UBS Chart
Note: Compare UBS Group AG stock price history with the index and industry peers.

UBS Group AG Stock Price History: Past 5 years

Max Stock Price23.12Aug 03,2015
Min Stock Price12.23Jul 07,2016
Avg Stock Price17.26

UBS Group AG Historical PE ratio: Past 5 years

Max PE Ratio72.03Jan 26,2018
Min PE Ratio8.1Feb 09,2016
Avg PE Ratio20.76

UBS Group AG Historical PS ratio: Past 5 years

Max PS Ratio2.08Jan 26,2018
Min PS Ratio1.2Jul 07,2016
Avg PS Ratio1.62

UBS Industry Peers

Company Price Change (%)
Westpac Banking (WBK)21.80.47 (2.2%)
Itau Unibanco Banco (ITUB)10.420.02 (0.19%)
Lloyds (LYG)3.320.04 (1.22%)
Credit Suisse (CS)15.420.4 (2.66%)
Banco Do Brasil (BDORY)6.90.07 (1.02%)
Hsbc (HSBC)47.950.53 (1.12%)

UBS Group AG share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in UBS Group AG stock analysis. The price and volume changes on a daily basis is provided in the UBS Group AG stock price history. A large fluctuation in price and volume indicates a highly volatile stock. UBS stock saw an opening price of $15.53, and a closing price of $15.59 on Jun 22, 2018. UBS Group AG historical P/S ratio was at a high of 2.08 on Jan 26, 2018 and a low of 1.2 on Jul 07, 2016.