UBS Group AG (ETR:0UB)
Germany
· Delayed Price · Currency is EUR 33.14
-0.67 (-1.98%)
At close: Mar 6, 2026
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 34.00 | 34.33 | 33.75 | 33.81 | 33.81 | -1.08% | 1,525 |
| Mar 4, 2026 | 33.80 | 34.26 | 33.58 | 34.18 | 34.18 | 1.12% | 5,497 |
| Mar 3, 2026 | 33.76 | 33.89 | 33.24 | 33.80 | 33.80 | -2.85% | 17,793 |
| Mar 2, 2026 | 34.20 | 34.85 | 33.89 | 34.79 | 34.79 | -1.11% | 15,241 |
| Feb 27, 2026 | 35.44 | 35.63 | 34.82 | 35.18 | 35.18 | -0.79% | 1,288 |
| Feb 26, 2026 | 35.44 | 35.50 | 35.26 | 35.46 | 35.46 | 0.85% | 3,995 |
| Feb 25, 2026 | 35.06 | 35.16 | 34.93 | 35.16 | 35.16 | 0.80% | 1,653 |
| Feb 24, 2026 | 34.79 | 34.96 | 34.76 | 34.88 | 34.88 | -1.19% | 1,436 |
| Feb 23, 2026 | 35.98 | 36.05 | 35.17 | 35.30 | 35.30 | -2.11% | 7,696 |
| Feb 20, 2026 | 36.06 | 36.39 | 35.96 | 36.06 | 36.06 | 0.47% | 3,145 |
| Feb 19, 2026 | 36.23 | 36.23 | 35.89 | 35.89 | 35.89 | -2.13% | 616 |
| Feb 18, 2026 | 35.63 | 36.73 | 35.63 | 36.67 | 36.67 | 2.83% | 1,054 |
| Feb 17, 2026 | 35.49 | 35.75 | 35.45 | 35.66 | 35.66 | -0.03% | 195 |
| Feb 16, 2026 | 35.69 | 35.90 | 35.67 | 35.67 | 35.67 | 1.19% | 5,898 |
| Feb 13, 2026 | 35.42 | 35.52 | 34.98 | 35.25 | 35.25 | -0.20% | 8,296 |
| Feb 12, 2026 | 35.82 | 36.50 | 35.32 | 35.32 | 35.32 | -0.45% | 2,392 |
| Feb 11, 2026 | 36.58 | 36.58 | 35.33 | 35.48 | 35.48 | -3.56% | 20,176 |
| Feb 10, 2026 | 37.24 | 37.36 | 36.72 | 36.79 | 36.79 | -1.16% | 8,773 |
| Feb 9, 2026 | 37.08 | 37.22 | 36.55 | 37.22 | 37.22 | 0.70% | 2,463 |
| Feb 6, 2026 | 36.39 | 37.06 | 36.28 | 36.96 | 36.96 | -0.65% | 5,427 |
| Feb 5, 2026 | 37.93 | 37.93 | 37.01 | 37.20 | 37.20 | -2.49% | 6,645 |
| Feb 4, 2026 | 40.07 | 40.18 | 38.10 | 38.15 | 38.15 | -5.87% | 9,387 |
| Feb 3, 2026 | 40.63 | 40.63 | 40.42 | 40.53 | 40.53 | 0.32% | 2,086 |
| Feb 2, 2026 | 39.09 | 40.40 | 39.09 | 40.40 | 40.40 | 1.64% | 10,767 |
| Jan 30, 2026 | 40.00 | 40.00 | 39.64 | 39.75 | 39.75 | -0.38% | 2,723 |
| Jan 29, 2026 | 40.07 | 40.24 | 39.90 | 39.90 | 39.90 | -0.52% | 2,512 |
| Jan 28, 2026 | 40.34 | 40.81 | 40.11 | 40.11 | 40.11 | -2.05% | 3,064 |
| Jan 27, 2026 | 40.64 | 41.25 | 40.57 | 40.95 | 40.95 | 0.86% | 3,285 |
| Jan 26, 2026 | 40.53 | 40.69 | 40.41 | 40.60 | 40.60 | 1.32% | 1,543 |
| Jan 23, 2026 | 40.76 | 40.76 | 39.68 | 40.07 | 40.07 | -2.10% | 14,741 |
| Jan 22, 2026 | 40.73 | 41.01 | 40.73 | 40.93 | 40.93 | 1.84% | 1,905 |
| Jan 21, 2026 | 39.80 | 40.20 | 39.57 | 40.19 | 40.19 | 0.45% | 3,373 |
| Jan 20, 2026 | 39.73 | 40.04 | 39.73 | 40.01 | 40.01 | -0.27% | 7,650 |
| Jan 19, 2026 | 40.32 | 40.40 | 40.12 | 40.12 | 40.12 | -1.79% | 4,613 |
| Jan 16, 2026 | 40.70 | 40.86 | 40.70 | 40.85 | 40.85 | - | 1,302 |
| Jan 15, 2026 | 40.54 | 40.95 | 40.19 | 40.85 | 40.85 | 0.59% | 9,208 |
| Jan 14, 2026 | 40.61 | 40.68 | 40.55 | 40.61 | 40.61 | -0.22% | 1,655 |
| Jan 13, 2026 | 40.85 | 40.96 | 40.70 | 40.70 | 40.70 | -0.44% | 1,725 |
| Jan 12, 2026 | 40.72 | 40.88 | 40.28 | 40.88 | 40.88 | -0.02% | 5,922 |
| Jan 9, 2026 | 40.85 | 40.99 | 40.81 | 40.89 | 40.89 | 0.54% | 8,699 |
| Jan 8, 2026 | 40.10 | 40.81 | 40.10 | 40.67 | 40.67 | 1.27% | 4,673 |
| Jan 7, 2026 | 40.79 | 40.85 | 39.96 | 40.16 | 40.16 | -0.69% | 2,183 |
| Jan 6, 2026 | 40.83 | 40.83 | 40.24 | 40.44 | 40.44 | -1.51% | 1,274 |
| Jan 5, 2026 | 40.00 | 41.06 | 40.00 | 41.06 | 41.06 | 3.04% | 6,772 |
| Jan 2, 2026 | 39.91 | 39.91 | 39.50 | 39.85 | 39.85 | 0.20% | 3,472 |
| Dec 30, 2025 | 39.50 | 39.86 | 39.50 | 39.77 | 39.77 | 0.71% | 2,566 |
| Dec 29, 2025 | 39.90 | 39.90 | 39.32 | 39.49 | 39.49 | -1.18% | 5,286 |
| Dec 23, 2025 | 39.49 | 39.96 | 39.40 | 39.96 | 39.96 | 1.27% | 7,153 |
| Dec 22, 2025 | 39.51 | 39.71 | 39.32 | 39.46 | 39.46 | 0.10% | 8,409 |
| Dec 19, 2025 | 39.65 | 39.65 | 39.14 | 39.42 | 39.42 | -0.15% | 1,378 |
| Dec 18, 2025 | 38.46 | 39.50 | 38.46 | 39.48 | 39.48 | 2.81% | 11,481 |
| Dec 17, 2025 | 38.38 | 38.69 | 38.38 | 38.40 | 38.40 | 1.59% | 2,020 |
| Dec 16, 2025 | 37.14 | 37.80 | 37.01 | 37.80 | 37.80 | 3.62% | 2,803 |
| Dec 15, 2025 | 36.96 | 36.97 | 36.48 | 36.48 | 36.48 | -1.14% | 1,525 |
| Dec 12, 2025 | 37.05 | 37.53 | 36.80 | 36.90 | 36.90 | 2.53% | 12,200 |
| Dec 11, 2025 | 35.41 | 36.04 | 35.41 | 35.99 | 35.99 | 1.75% | 8,308 |
| Dec 10, 2025 | 35.58 | 35.80 | 35.37 | 35.37 | 35.37 | -0.42% | 9,570 |
| Dec 9, 2025 | 35.38 | 35.61 | 35.30 | 35.52 | 35.52 | 0.59% | 1,892 |
| Dec 8, 2025 | 34.69 | 35.46 | 34.69 | 35.31 | 35.31 | 1.79% | 4,355 |
| Dec 5, 2025 | 33.65 | 34.85 | 33.62 | 34.69 | 34.69 | 3.74% | 19,369 |
| Dec 4, 2025 | 33.20 | 33.50 | 33.20 | 33.44 | 33.44 | 1.00% | 4,081 |
| Dec 3, 2025 | 33.06 | 33.14 | 32.89 | 33.11 | 33.11 | -0.63% | 10,983 |
| Dec 2, 2025 | 33.23 | 33.32 | 33.23 | 33.32 | 33.32 | 0.36% | 366 |
| Dec 1, 2025 | 33.12 | 33.29 | 32.93 | 33.20 | 33.20 | -0.21% | 6,171 |
| Nov 28, 2025 | 33.13 | 33.27 | 33.09 | 33.27 | 33.27 | 0.45% | 2,904 |
| Nov 27, 2025 | 32.85 | 33.12 | 32.85 | 33.12 | 33.12 | 0.88% | 1,199 |
| Nov 26, 2025 | 32.48 | 32.88 | 32.48 | 32.83 | 32.83 | 1.39% | 135 |
| Nov 25, 2025 | 31.82 | 32.39 | 31.82 | 32.38 | 32.38 | 1.25% | 3,189 |
| Nov 24, 2025 | 32.34 | 32.34 | 31.71 | 31.98 | 31.98 | -0.09% | 2,531 |
| Nov 21, 2025 | 31.97 | 32.25 | 31.88 | 32.01 | 32.01 | -2.38% | 3,469 |
| Nov 20, 2025 | 33.20 | 33.20 | 32.49 | 32.79 | 32.79 | -0.49% | 5,157 |
| Nov 19, 2025 | 32.77 | 33.02 | 32.76 | 32.95 | 32.95 | 0.67% | 1,670 |
| Nov 18, 2025 | 32.77 | 32.83 | 32.57 | 32.73 | 32.73 | -1.92% | 5,863 |
| Nov 17, 2025 | 33.50 | 33.65 | 33.31 | 33.37 | 33.37 | -0.42% | 2,903 |
| Nov 14, 2025 | 33.31 | 33.51 | 33.10 | 33.51 | 33.51 | -1.24% | 5,387 |
| Nov 13, 2025 | 34.26 | 34.35 | 33.93 | 33.93 | 33.93 | -0.91% | 9,807 |
| Nov 12, 2025 | 34.00 | 34.36 | 34.00 | 34.24 | 34.24 | 1.84% | 1,523 |
| Nov 11, 2025 | 33.27 | 33.65 | 33.27 | 33.62 | 33.62 | 1.48% | 7,005 |
| Nov 10, 2025 | 33.22 | 33.22 | 33.01 | 33.13 | 33.13 | 1.66% | 2,017 |
| Nov 7, 2025 | 32.92 | 32.92 | 32.57 | 32.59 | 32.59 | -1.51% | 1,088 |
| Nov 6, 2025 | 33.23 | 33.32 | 33.09 | 33.09 | 33.09 | -1.08% | 5,217 |
| Nov 5, 2025 | 32.81 | 33.82 | 32.81 | 33.45 | 33.45 | 1.92% | 12,258 |
| Nov 4, 2025 | 32.22 | 32.82 | 32.13 | 32.82 | 32.82 | -0.33% | 2,935 |
| Nov 3, 2025 | 32.98 | 32.98 | 32.80 | 32.93 | 32.93 | -0.78% | 2,424 |
| Oct 31, 2025 | 33.04 | 33.21 | 33.04 | 33.19 | 33.19 | 0.42% | 4,674 |
| Oct 30, 2025 | 33.06 | 33.09 | 32.87 | 33.05 | 33.05 | 0.39% | 1,756 |
| Oct 29, 2025 | 33.88 | 33.88 | 32.67 | 32.92 | 32.92 | -2.40% | 19,014 |
| Oct 28, 2025 | 33.32 | 33.73 | 33.31 | 33.73 | 33.73 | 1.72% | 1,831 |
| Oct 27, 2025 | 32.92 | 33.30 | 32.88 | 33.16 | 33.16 | 0.94% | 5,057 |
| Oct 24, 2025 | 32.99 | 32.99 | 32.54 | 32.85 | 32.85 | -0.33% | 2,703 |
| Oct 23, 2025 | 32.78 | 33.03 | 32.76 | 32.96 | 32.96 | 0.89% | 2,452 |
| Oct 22, 2025 | 32.41 | 32.76 | 32.41 | 32.67 | 32.67 | 0.49% | 2,640 |
| Oct 21, 2025 | 32.74 | 32.74 | 32.43 | 32.51 | 32.51 | -0.91% | 3,024 |
| Oct 20, 2025 | 32.97 | 32.97 | 32.28 | 32.81 | 32.81 | 0.24% | 2,804 |
| Oct 17, 2025 | 32.81 | 32.96 | 32.57 | 32.73 | 32.73 | -2.27% | 9,848 |
| Oct 16, 2025 | 33.60 | 33.83 | 33.49 | 33.49 | 33.49 | -0.53% | 1,849 |
| Oct 15, 2025 | 34.28 | 34.28 | 33.50 | 33.67 | 33.67 | -1.52% | 4,895 |
| Oct 14, 2025 | 34.46 | 34.73 | 33.90 | 34.19 | 34.19 | -2.17% | 3,757 |
| Oct 13, 2025 | 34.50 | 34.95 | 34.50 | 34.95 | 34.95 | 1.25% | 1,532 |
| Oct 10, 2025 | 34.81 | 35.12 | 34.52 | 34.52 | 34.52 | -0.49% | 4,903 |