UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.98	36.30	35.90	35.91	35.91	-0.14%	6,512
Apr 27, 2026	35.81	35.98	35.62	35.96	35.96	1.52%	5,434
Apr 24, 2026	35.47	35.47	35.00	35.42	35.42	-0.17%	20,372
Apr 23, 2026	35.98	36.00	35.28	35.48	35.48	-3.01%	14,154
Apr 22, 2026	36.60	37.14	36.26	36.58	36.58	0.22%	16,367
Apr 21, 2026	36.30	37.05	36.28	36.50	36.50	-1.91%	56,935
Apr 20, 2026	37.04	37.21	36.76	37.21	36.28	-1.09%	2,851
Apr 17, 2026	36.64	37.62	36.61	37.62	36.68	2.98%	11,614
Apr 16, 2026	36.80	36.86	36.53	36.53	35.61	0.11%	4,037
Apr 15, 2026	36.36	36.66	36.32	36.49	35.57	0.27%	5,837
Apr 14, 2026	35.99	36.44	35.83	36.39	35.48	1.48%	2,360
Apr 13, 2026	35.07	35.86	35.07	35.86	34.96	1.62%	4,089
Apr 10, 2026	35.24	35.65	35.21	35.29	34.40	0.40%	4,314
Apr 9, 2026	35.02	35.20	34.85	35.15	34.27	0.03%	2,892
Apr 8, 2026	35.98	36.00	35.14	35.14	34.26	4.30%	31,544
Apr 7, 2026	34.38	34.58	33.58	33.69	32.84	-1.29%	4,087
Apr 2, 2026	33.67	34.17	33.60	34.13	33.27	-0.61%	7,825
Apr 1, 2026	34.49	34.92	34.17	34.34	33.48	3.37%	43,750
Mar 31, 2026	32.59	33.32	32.59	33.22	32.39	2.82%	4,867
Mar 30, 2026	31.64	32.31	31.56	32.31	31.50	1.10%	789
Mar 27, 2026	32.01	32.08	31.76	31.96	31.16	-1.33%	2,657
Mar 26, 2026	32.62	32.65	32.34	32.39	31.58	-2.20%	6,731
Mar 25, 2026	32.71	33.12	32.49	33.12	32.29	3.53%	4,883
Mar 24, 2026	32.02	32.04	31.69	31.99	31.19	-1.42%	6,668
Mar 23, 2026	31.44	32.80	31.08	32.45	31.64	2.08%	6,528
Mar 20, 2026	32.48	32.50	31.66	31.79	30.99	-1.06%	7,659
Mar 19, 2026	32.54	32.54	32.00	32.13	31.32	-2.70%	3,601
Mar 18, 2026	33.30	33.31	32.83	33.02	32.19	-0.12%	6,860
Mar 17, 2026	32.50	33.26	32.50	33.06	32.23	1.41%	2,805
Mar 16, 2026	32.34	32.76	31.83	32.60	31.78	0.56%	8,223
Mar 13, 2026	32.43	32.80	32.36	32.42	31.61	-0.70%	15,349
Mar 12, 2026	33.25	33.25	32.39	32.65	31.83	-2.51%	3,477
Mar 11, 2026	33.22	33.49	33.20	33.49	32.65	-0.48%	2,765
Mar 10, 2026	33.73	34.07	33.65	33.65	32.80	2.19%	4,731
Mar 9, 2026	32.67	32.93	32.21	32.93	32.10	-0.63%	7,781
Mar 6, 2026	33.56	33.56	32.81	33.14	32.31	-1.98%	3,617
Mar 5, 2026	34.00	34.33	33.75	33.81	32.96	-1.08%	1,525
Mar 4, 2026	33.80	34.26	33.58	34.18	33.32	1.12%	5,497
Mar 3, 2026	33.76	33.89	33.24	33.80	32.95	-2.85%	17,793
Mar 2, 2026	34.20	34.85	33.89	34.79	33.92	-1.11%	15,241
Feb 27, 2026	35.44	35.63	34.82	35.18	34.30	-0.79%	1,288
Feb 26, 2026	35.44	35.50	35.26	35.46	34.57	0.85%	3,995
Feb 25, 2026	35.06	35.16	34.93	35.16	34.28	0.80%	1,653
Feb 24, 2026	34.79	34.96	34.76	34.88	34.00	-1.19%	1,436
Feb 23, 2026	35.98	36.05	35.17	35.30	34.41	-2.11%	7,696
Feb 20, 2026	36.06	36.39	35.96	36.06	35.15	0.47%	3,145
Feb 19, 2026	36.23	36.23	35.89	35.89	34.99	-2.13%	616
Feb 18, 2026	35.63	36.73	35.63	36.67	35.75	2.83%	1,054
Feb 17, 2026	35.49	35.75	35.45	35.66	34.76	-0.03%	195
Feb 16, 2026	35.69	35.90	35.67	35.67	34.77	1.19%	5,898
Feb 13, 2026	35.42	35.52	34.98	35.25	34.36	-0.20%	8,296
Feb 12, 2026	35.82	36.50	35.32	35.32	34.43	-0.45%	2,392
Feb 11, 2026	36.58	36.58	35.33	35.48	34.59	-3.56%	20,176
Feb 10, 2026	37.24	37.36	36.72	36.79	35.87	-1.16%	8,773
Feb 9, 2026	37.08	37.22	36.55	37.22	36.29	0.70%	2,463
Feb 6, 2026	36.39	37.06	36.28	36.96	36.03	-0.65%	5,427
Feb 5, 2026	37.93	37.93	37.01	37.20	36.27	-2.49%	6,645
Feb 4, 2026	40.07	40.18	38.10	38.15	37.19	-5.87%	9,387
Feb 3, 2026	40.63	40.63	40.42	40.53	39.51	0.32%	2,086
Feb 2, 2026	39.09	40.40	39.09	40.40	39.39	1.64%	10,767
Jan 30, 2026	40.00	40.00	39.64	39.75	38.75	-0.38%	2,723
Jan 29, 2026	40.07	40.24	39.90	39.90	38.90	-0.52%	2,512
Jan 28, 2026	40.34	40.81	40.11	40.11	39.10	-2.05%	3,064
Jan 27, 2026	40.64	41.25	40.57	40.95	39.92	0.86%	3,285
Jan 26, 2026	40.53	40.69	40.41	40.60	39.58	1.32%	1,543
Jan 23, 2026	40.76	40.76	39.68	40.07	39.06	-2.10%	14,741
Jan 22, 2026	40.73	41.01	40.73	40.93	39.90	1.84%	1,905
Jan 21, 2026	39.80	40.20	39.57	40.19	39.18	0.45%	3,373
Jan 20, 2026	39.73	40.04	39.73	40.01	39.01	-0.27%	7,650
Jan 19, 2026	40.32	40.40	40.12	40.12	39.11	-1.79%	4,613
Jan 16, 2026	40.70	40.86	40.70	40.85	39.82	-	1,302
Jan 15, 2026	40.54	40.95	40.19	40.85	39.82	0.59%	9,208
Jan 14, 2026	40.61	40.68	40.55	40.61	39.59	-0.22%	1,655
Jan 13, 2026	40.85	40.96	40.70	40.70	39.68	-0.44%	1,725
Jan 12, 2026	40.72	40.88	40.28	40.88	39.85	-0.02%	5,922
Jan 9, 2026	40.85	40.99	40.81	40.89	39.86	0.54%	8,699
Jan 8, 2026	40.10	40.81	40.10	40.67	39.65	1.27%	4,673
Jan 7, 2026	40.79	40.85	39.96	40.16	39.15	-0.69%	2,183
Jan 6, 2026	40.83	40.83	40.24	40.44	39.42	-1.51%	1,274
Jan 5, 2026	40.00	41.06	40.00	41.06	40.03	3.04%	6,772
Jan 2, 2026	39.91	39.91	39.50	39.85	38.85	0.20%	3,472
Dec 30, 2025	39.50	39.86	39.50	39.77	38.77	0.71%	2,566
Dec 29, 2025	39.90	39.90	39.32	39.49	38.50	-1.18%	5,286
Dec 23, 2025	39.49	39.96	39.40	39.96	38.96	1.27%	7,153
Dec 22, 2025	39.51	39.71	39.32	39.46	38.47	0.10%	8,409
Dec 19, 2025	39.65	39.65	39.14	39.42	38.43	-0.15%	1,378
Dec 18, 2025	38.46	39.50	38.46	39.48	38.49	2.81%	11,519
Dec 17, 2025	38.38	38.69	38.38	38.40	37.44	1.59%	2,020
Dec 16, 2025	37.14	37.80	37.01	37.80	36.85	3.62%	2,803
Dec 15, 2025	36.96	36.97	36.48	36.48	35.56	-1.14%	1,525
Dec 12, 2025	37.05	37.53	36.80	36.90	35.97	2.53%	12,200
Dec 11, 2025	35.41	36.04	35.41	35.99	35.09	1.75%	8,308
Dec 10, 2025	35.58	35.80	35.37	35.37	34.48	-0.42%	9,570
Dec 9, 2025	35.38	35.61	35.30	35.52	34.63	0.59%	2,114
Dec 8, 2025	34.69	35.46	34.69	35.31	34.42	1.79%	4,355
Dec 5, 2025	33.65	34.85	33.62	34.69	33.82	3.74%	19,614
Dec 4, 2025	33.20	33.50	33.20	33.44	32.60	1.00%	4,081
Dec 3, 2025	33.06	33.14	32.89	33.11	32.28	-0.63%	10,983
Dec 2, 2025	33.23	33.32	33.23	33.32	32.48	0.36%	366
Dec 1, 2025	33.12	33.29	32.93	33.20	32.37	-0.21%	6,185