UBS Group AG Stock Price History, UBS Historical Prices

Add to My Stocks
$19.42 $0.2 (1.04%) UBS stock closing price Feb 23, 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
2018-02-23 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
2018-02-16 19.07 19.33 19.07 19.21 1,831,521 66.24 1.91
2018-02-15 19.21 19.22 19 19.19 1,914,406 66.17 1.91
2018-02-14 18.48 19.11 18.46 19.1 2,130,685 65.86 1.9
2018-02-13 18.53 18.67 18.5 18.62 2,511,919 64.21 1.85
2018-02-12 18.6 18.86 18.5 18.71 1,900,759 64.52 1.86
2018-02-09 18.46 18.7 18.15 18.6 3,588,443 64.14 1.85
2018-02-08 19.24 19.24 18.49 18.5 4,459,750 63.79 1.84
2018-02-07 19.04 19.3 19.01 19.15 3,122,417 66.03 1.9
2018-02-06 19.18 19.38 18.85 19.21 4,229,985 66.24 1.91
2018-02-05 19.75 19.84 19.06 19.15 5,685,413 66.03 1.9
2018-02-02 20.48 20.52 20.1 20.14 3,553,829 69.45 2
2018-02-01 20.46 20.7 20.43 20.67 3,012,253 71.28 2.05
2018-01-31 20.38 20.44 20.3 20.32 2,837,977 70.07 2.02
2018-01-30 20.48 20.52 20.34 20.36 2,225,066 70.21 2.02
2018-01-29 20.71 20.74 20.46 20.53 3,012,508 70.79 2.04
2018-01-26 20.64 20.89 20.61 20.89 3,268,613 19.17 2.1
2018-01-25 20.7 20.76 20.56 20.62 3,493,726 18.92 2.07
2018-01-24 20.74 20.78 20.42 20.64 3,522,116 18.94 2.07
2018-01-23 20.39 20.48 20.31 20.44 2,361,396 18.75 2.05
2018-01-22 19.92 20.29 19.9 20.27 4,079,490 18.6 2.04
2018-01-19 19.98 20.17 19.95 20.16 3,869,088 18.5 2.03
2018-01-18 19.72 19.9 19.71 19.85 2,947,085 18.21 1.99
2018-01-17 19.38 19.57 19.29 19.48 1,868,481 17.87 1.96
2018-01-16 19.55 19.63 19.35 19.42 2,846,548 17.82 1.95
2018-01-10 19.04 19.06 18.97 19.02 1,727,805 17.45 1.91
2018-01-09 18.84 18.97 18.8 18.93 1,842,008 17.37 1.9
2018-01-08 18.86 18.94 18.84 18.88 2,035,417 17.32 1.9
2018-01-05 18.9 18.93 18.68 18.79 2,137,656 17.24 1.89
2018-01-04 18.95 19.02 18.92 18.95 2,433,112 17.39 1.9
2018-01-03 18.54 18.84 18.52 18.79 2,617,675 17.24 1.89
2018-01-02 18.5 18.66 18.44 18.5 1,312,360 16.97 1.86
2017-12-29 18.41 18.45 18.36 18.39 1,159,657 16.87 1.85
2017-12-28 18.36 18.41 18.34 18.37 1,010,957 16.85 1.85
2017-12-27 18.22 18.24 18.14 18.15 972,788 16.65 1.82
2017-12-26 18.37 18.39 18.22 18.25 1,337,399 16.74 1.83
2017-12-22 18.3 18.33 18.24 18.31 1,095,095 16.8 1.84
2017-12-21 18.31 18.47 18.3 18.4 1,347,002 16.88 1.85
2017-12-20 18.31 18.36 18.17 18.21 2,072,359 16.71 1.83
2017-12-19 18.44 18.47 18.36 18.38 1,897,785 16.86 1.85
2017-12-18 18.3 18.47 18.29 18.37 2,904,737 16.85 1.85
2017-12-14 18.19 18.2 18.02 18.04 2,326,562 16.55 1.81
2017-12-13 18 18.07 17.89 17.89 2,664,990 16.41 1.8
2017-12-12 17.78 17.88 17.75 17.86 2,425,819 16.39 1.79
2017-12-11 17.7 17.83 17.67 17.8 2,392,351 16.33 1.79
2017-12-08 17.4 17.52 17.4 17.48 3,497,629 16.04 1.76
2017-12-07 17.08 17.14 17.03 17.04 2,668,041 15.63 1.71
2017-12-06 17.03 17.09 16.96 16.97 1,588,561 15.57 1.7
2017-12-05 17.29 17.3 17.1 17.1 1,223,663 15.69 1.72
2017-12-04 17.47 17.49 17.36 17.36 1,912,893 15.93 1.74
2017-12-01 17.26 17.55 17.24 17.52 3,452,229 16.07 1.76
2017-11-30 17.38 17.38 17.16 17.18 2,873,743 15.76 1.73
2017-11-29 17.26 17.36 17.16 17.28 3,889,586 15.85 1.74
2017-11-28 17.05 17.33 17.01 17.31 1,878,743 15.88 1.74
2017-11-27 17.15 17.21 17.11 17.14 1,613,868 15.73 1.72
2017-11-24 17.3 17.34 17.26 17.26 691,774 15.84 1.73
2017-11-23 0 0 0 17.2 0 - -
2017-11-22 17.21 17.3 17.15 17.2 1,196,065 15.78 1.73
2017-11-21 17.13 17.17 17.07 17.11 1,215,109 15.7 1.72
2017-11-20 17.17 17.17 17.04 17.1 1,581,999 15.69 1.72
2017-11-17 17.02 17.2 16.99 17.15 1,548,610 15.73 1.72
2017-11-16 17.13 17.15 17.04 17.05 1,098,728 15.64 1.71
2017-11-15 16.84 17.02 16.81 16.98 1,164,677 15.58 1.71
2017-11-14 17.02 17.05 16.97 17.01 1,183,896 15.61 1.71
2017-11-13 16.92 17.05 16.89 17.01 1,294,070 15.61 1.71
2017-11-10 17.13 17.17 17.09 17.11 2,681,267 15.7 1.72
2017-11-09 16.92 16.96 16.81 16.93 2,325,901 15.53 1.7
2017-11-08 16.86 16.99 16.79 16.95 1,486,275 15.55 1.7
2017-11-07 17 17.08 16.86 16.9 1,412,128 15.51 1.7
2017-11-06 16.86 17.06 16.86 17.05 945,907 15.64 1.71
2017-11-03 17.09 17.09 17.01 17.08 1,173,247 15.67 1.72
2017-11-02 17.09 17.27 17.09 17.26 2,031,570 15.84 1.73
2017-11-01 16.92 16.97 16.86 16.9 1,313,998 15.51 1.7
2017-10-31 17.02 17.05 16.99 17.01 1,386,951 15.61 1.71
2017-10-30 16.96 17.04 16.89 16.92 1,829,278 15.52 1.7
2017-10-27 17.06 17.09 16.95 17.01 2,000,780 16.05 1.74
2017-10-26 17.33 17.36 17.11 17.12 1,713,732 16.15 1.75
2017-10-25 17.29 17.43 17.17 17.28 1,818,284 16.3 1.76
2017-10-24 17.35 17.48 17.33 17.41 3,099,829 16.43 1.78
2017-10-23 17.38 17.4 17.29 17.33 1,414,916 16.35 1.77
2017-10-20 17.38 17.45 17.34 17.43 1,009,959 16.44 1.78
2017-10-19 17.19 17.36 17.19 17.31 1,306,411 16.33 1.77
2017-10-18 17.21 17.36 17.2 17.26 1,519,555 16.28 1.76
2017-10-17 17.33 17.33 17.2 17.24 1,445,130 16.26 1.76
2017-10-16 17.22 17.31 17.18 17.28 1,303,973 16.3 1.76
2017-10-13 17.32 17.4 17.26 17.28 2,551,633 16.3 1.76
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 Price17.29

UBS Group AG Historical PE ratio: Past 5 years

Max PE Ratio72.03Jan 26,2018
Min PE Ratio8.1Feb 09,2016
Avg PE Ratio16.07

UBS Group AG Historical PS ratio: Past 5 years

Max PS Ratio2.08Jan 26,2018
Min PS Ratio1.2Jul 07,2016
Avg PS Ratio1.61

UBS Industry Peers

Company Price Change (%)
Bank Of Nova Scotia (BNS)61.890.66 (1.08%)
Industrial & Commercial Bank Of China (IDCBY)18.020.16 (0.9%)
Ing Group (ING)18.210.14 (0.77%)
Credit Suisse (CS)18.720.16 (0.86%)
Banco Do Brasil (BDORY)13.140.11 (0.84%)
Hsbc (HSBC)51.230.19 (0.37%)

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 $19.27, and a closing price of $19.42 on Feb 23, 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.