Ubs Group (GB:0R3T)
NYSE:0R3T
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
32.51
32.59
32.15
32.33
32.33
-0.22%
2,900,350
0.87
Apr 08, 2026
32.52
33.40
31.16
32.40
32.40
+3.37%
1,405,283
0.41
Apr 07, 2026
31.72
33.09
31.10
31.35
31.35
+0.29%
1,028,258
0.30
Apr 06, 2026
31.26
31.92
30.75
31.26
31.26
0.00%
0
0.00
Apr 03, 2026
31.26
31.92
30.75
31.26
31.26
0.00%
0
0.00
Apr 02, 2026
30.75
31.92
30.75
31.26
31.26
-0.94%
1,521,368
0.43
Apr 01, 2026
31.57
32.00
31.52
31.55
31.55
+2.82%
8,259,104
2.40
Mar 31, 2026
29.63
30.79
29.60
30.69
30.69
+4.70%
1,377,650
0.40
Mar 30, 2026
29.09
30.48
28.77
29.31
29.31
+0.01%
2,075,917
0.61
Mar 27, 2026
29.62
30.67
29.16
29.31
29.31
-0.77%
742,467
0.22
Mar 26, 2026
29.93
30.00
29.53
29.53
29.53
-2.07%
897,600
0.26
Mar 25, 2026
29.76
30.31
29.70
30.16
30.16
+3.16%
211,576
0.06
Mar 24, 2026
29.40
30.16
28.68
29.23
29.23
-0.62%
2,705,692
0.76
Mar 23, 2026
28.48
30.02
27.88
29.42
29.42
+0.18%
5,374,925
1.53
Mar 20, 2026
29.55
30.01
28.57
29.36
29.36
+0.28%
8,849,220
2.56
Mar 19, 2026
29.59
29.62
29.07
29.28
29.28
-2.59%
2,835,118
0.81
Mar 18, 2026
30.18
30.29
29.69
30.06
30.06
+1.42%
6,341,477
1.85
Mar 17, 2026
29.34
30.31
29.30
29.64
29.64
+0.42%
5,101,267
1.51
Mar 16, 2026
29.17
29.70
28.66
29.52
29.52
+0.02%
6,413,433
1.91
Mar 13, 2026
29.37
30.24
28.96
29.51
29.51
+0.87%
1,542,990
0.46
Mar 12, 2026
30.02
30.96
29.26
29.26
29.26
-2.30%
3,497,697
1.05
Mar 11, 2026
29.97
30.98
29.82
29.94
29.94
-2.63%
22,094,930
7.33
Mar 10, 2026
30.67
31.16
29.78
30.75
30.75
+5.14%
4,894,761
1.64
Mar 09, 2026
29.19
30.11
28.68
29.25
29.25
-2.13%
5,416,097
1.84
Mar 06, 2026
30.78
31.98
29.61
29.88
29.88
-3.27%
1,432,666
0.49
Mar 05, 2026
30.92
32.18
30.56
30.89
30.89
-0.14%
1,201,821
0.41
Mar 04, 2026
30.56
31.14
30.32
30.94
30.94
+1.54%
3,089,208
1.06
Mar 03, 2026
31.16
32.59
30.22
30.47
30.47
-4.30%
2,663,200
0.93
Mar 02, 2026
31.03
31.84
30.67
31.84
31.84
-0.86%
3,132,875
1.09
Feb 27, 2026
32.18
32.57
31.58
32.11
32.11
-0.85%
2,152,153
0.75
Feb 26, 2026
32.28
32.45
32.11
32.39
32.39
+1.33%
876,725
0.30
Feb 25, 2026
32.06
32.16
31.07
31.96
31.96
+0.63%
1,620,687
0.56
Feb 24, 2026
31.91
32.10
31.66
31.76
31.76
-1.32%
1,178,324
0.40
Feb 23, 2026
32.79
33.00
31.73
32.19
32.19
-1.89%
2,781,146
0.96
Feb 20, 2026
32.88
33.24
32.75
32.81
32.81
+0.25%
2,674,932
0.94
Feb 19, 2026
33.64
33.72
32.69
32.73
32.73
-1.82%
6,684,533
2.40
Feb 18, 2026
32.57
33.88
32.50
33.33
33.33
+2.57%
16,940,789
6.69
Feb 17, 2026
32.32
32.67
32.18
32.50
32.50
+1.23%
1,931,685
0.76
Feb 16, 2026
32.34
32.84
32.36
32.43
32.43
+1.03%
1,026,554
0.41
Feb 13, 2026
32.56
32.75
31.68
32.10
32.10
-2.70%
1,533,463
0.61
Feb 12, 2026
32.81
33.65
32.20
32.99
32.99
+1.92%
6,206,918
2.52
Feb 11, 2026
33.41
34.65
32.24
32.37
32.37
-4.68%
3,519,172
1.45
Feb 10, 2026
34.05
34.98
33.34
33.96
33.96
+0.39%
607,670
0.25
Feb 09, 2026
34.16
34.24
33.05
33.83
33.83
-0.06%
936,781
0.39
Feb 06, 2026
33.49
33.96
33.25
33.85
33.85
-0.42%
2,013,002
0.84
Feb 05, 2026
35.05
35.65
33.89
33.99
33.99
-2.25%
2,188,702
0.91
Feb 04, 2026
37.08
38.44
34.64
34.77
34.77
-6.67%
3,044,947
1.29
Feb 03, 2026
37.38
37.70
36.92
37.26
37.26
+2.36%
1,325,604
0.56
Feb 02, 2026
35.99
37.18
35.55
36.40
36.40
+0.11%
5,585,711
2.45
Jan 30, 2026
36.75
36.91
36.23
36.36
36.36
-0.59%
5,350,387
2.42
Rows: