UBS Group AG (FRA:0UB)
Germany
· Delayed Price · Currency is EUR 34.26
+0.32 (0.94%)
At close: Mar 5, 2026
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 33.31 | 34.26 | 33.31 | 34.26 | 34.26 | 0.94% | 2,544 |
| Mar 4, 2026 | 33.90 | 33.94 | 33.90 | 33.94 | 33.94 | 1.50% | 1,000 |
| Mar 3, 2026 | 34.54 | 34.54 | 33.44 | 33.44 | 33.44 | -3.60% | 111 |
| Mar 2, 2026 | 34.03 | 34.69 | 34.03 | 34.69 | 34.69 | -0.63% | 753 |
| Feb 27, 2026 | 35.45 | 35.59 | 34.91 | 34.91 | 34.91 | -0.96% | 2,054 |
| Feb 26, 2026 | 35.12 | 35.44 | 35.12 | 35.25 | 35.25 | 0.60% | 779 |
| Feb 25, 2026 | 34.97 | 35.09 | 34.90 | 35.04 | 35.04 | -0.90% | 1,183 |
| Feb 24, 2026 | 35.18 | 35.36 | 34.61 | 35.36 | 35.36 | -0.14% | 733 |
| Feb 23, 2026 | 35.93 | 35.93 | 35.41 | 35.41 | 35.41 | -1.69% | 153 |
| Feb 20, 2026 | 35.83 | 36.10 | 35.83 | 36.02 | 36.02 | 0.61% | 656 |
| Feb 19, 2026 | 36.60 | 36.60 | 35.80 | 35.80 | 35.80 | -2.08% | 450 |
| Feb 18, 2026 | 35.57 | 36.56 | 35.57 | 36.56 | 36.56 | 2.81% | 159 |
| Feb 17, 2026 | 35.89 | 36.10 | 35.56 | 35.56 | 35.56 | -0.53% | 5,570 |
| Feb 16, 2026 | 35.30 | 35.87 | 35.30 | 35.75 | 35.75 | 2.26% | 3,417 |
| Feb 13, 2026 | 35.08 | 35.63 | 34.89 | 34.96 | 34.96 | -3.29% | 3,685 |
| Feb 12, 2026 | 35.34 | 36.41 | 35.34 | 36.15 | 36.15 | 1.66% | 860 |
| Feb 11, 2026 | 36.49 | 36.49 | 35.39 | 35.56 | 35.56 | -2.76% | 2,185 |
| Feb 10, 2026 | 36.99 | 37.25 | 36.57 | 36.57 | 36.57 | -0.87% | 1,546 |
| Feb 9, 2026 | 37.45 | 37.45 | 36.61 | 36.89 | 36.89 | -0.14% | 7,441 |
| Feb 6, 2026 | 36.41 | 36.94 | 36.41 | 36.94 | 36.94 | -1.62% | 4,284 |
| Feb 5, 2026 | 38.07 | 38.07 | 37.50 | 37.55 | 37.55 | -0.40% | 3,032 |
| Feb 4, 2026 | 39.97 | 39.97 | 37.70 | 37.70 | 37.70 | -6.57% | 8,237 |
| Feb 3, 2026 | 40.73 | 40.73 | 40.27 | 40.35 | 40.35 | 2.31% | 200 |
| Feb 2, 2026 | 39.20 | 39.44 | 39.20 | 39.44 | 39.44 | -0.15% | 14 |
| Jan 30, 2026 | 39.69 | 40.43 | 39.50 | 39.50 | 39.50 | -0.88% | 4,107 |
| Jan 29, 2026 | 40.43 | 40.43 | 39.85 | 39.85 | 39.85 | -0.87% | 3,252 |
| Jan 28, 2026 | 40.84 | 40.84 | 40.20 | 40.20 | 40.20 | -2.55% | 152 |
| Jan 27, 2026 | 40.54 | 41.25 | 40.54 | 41.25 | 41.25 | 2.05% | 120 |
| Jan 26, 2026 | 40.25 | 40.64 | 40.25 | 40.42 | 40.42 | -0.44% | 209 |
| Jan 23, 2026 | 40.29 | 40.64 | 40.09 | 40.60 | 40.60 | -1.60% | 425 |
| Jan 22, 2026 | 40.03 | 41.26 | 40.03 | 41.26 | 41.26 | 1.58% | 1,221 |
| Jan 21, 2026 | 39.68 | 40.62 | 39.59 | 40.62 | 40.62 | 2.19% | 551 |
| Jan 20, 2026 | 39.80 | 39.81 | 39.59 | 39.75 | 39.75 | -1.09% | 413 |
| Jan 19, 2026 | 39.80 | 40.19 | 39.80 | 40.19 | 40.19 | -1.45% | 1,443 |
| Jan 16, 2026 | 40.74 | 41.00 | 40.65 | 40.78 | 40.78 | 0.74% | 882 |
| Jan 15, 2026 | 40.47 | 40.59 | 40.45 | 40.48 | 40.48 | -0.07% | 165 |
| Jan 14, 2026 | 40.43 | 40.74 | 40.25 | 40.51 | 40.51 | -0.47% | 1,359 |
| Jan 13, 2026 | 41.01 | 41.01 | 40.70 | 40.70 | 40.70 | 0.10% | 1,115 |
| Jan 12, 2026 | 40.72 | 41.41 | 40.66 | 40.66 | 40.66 | 0.15% | 797 |
| Jan 9, 2026 | 40.41 | 40.92 | 40.41 | 40.60 | 40.60 | 0.12% | 4,190 |
| Jan 8, 2026 | 39.71 | 40.75 | 39.71 | 40.55 | 40.55 | 0.17% | 12,088 |
| Jan 7, 2026 | 40.18 | 40.48 | 40.05 | 40.48 | 40.48 | 0.32% | 323 |
| Jan 6, 2026 | 40.73 | 40.73 | 40.35 | 40.35 | 40.35 | -1.75% | 539 |
| Jan 5, 2026 | 39.73 | 41.07 | 39.73 | 41.07 | 41.07 | 2.68% | 1,948 |
| Jan 2, 2026 | 39.10 | 40.00 | 39.10 | 40.00 | 40.00 | 1.91% | 3,383 |
| Dec 30, 2025 | 39.40 | 39.40 | 39.25 | 39.25 | 39.25 | -0.20% | 2,375 |
| Dec 29, 2025 | 39.71 | 39.71 | 39.33 | 39.33 | 39.33 | -0.33% | 4,222 |
| Dec 23, 2025 | 39.28 | 39.53 | 39.28 | 39.46 | 39.46 | -0.03% | 2,296 |
| Dec 22, 2025 | 39.48 | 39.73 | 39.31 | 39.47 | 39.47 | 0.08% | 1,467 |
| Dec 19, 2025 | 39.35 | 39.44 | 39.03 | 39.44 | 39.44 | -0.15% | 510 |
| Dec 18, 2025 | 38.21 | 39.75 | 38.21 | 39.50 | 39.50 | 3.13% | 4,720 |
| Dec 17, 2025 | 37.93 | 38.73 | 37.93 | 38.30 | 38.30 | 1.46% | 3,969 |
| Dec 16, 2025 | 36.45 | 37.75 | 36.45 | 37.75 | 37.75 | 3.71% | 725 |
| Dec 15, 2025 | 36.76 | 37.00 | 36.40 | 36.40 | 36.40 | -1.25% | 2,921 |
| Dec 12, 2025 | 36.89 | 37.63 | 36.84 | 36.86 | 36.86 | 1.74% | 1,645 |
| Dec 11, 2025 | 35.00 | 36.23 | 35.00 | 36.23 | 36.23 | 1.46% | 1,347 |
| Dec 10, 2025 | 35.07 | 35.71 | 35.07 | 35.71 | 35.71 | 0.85% | 160 |
| Dec 9, 2025 | 34.92 | 35.41 | 34.92 | 35.41 | 35.41 | 0.48% | 673 |
| Dec 8, 2025 | 34.82 | 35.29 | 34.82 | 35.24 | 35.24 | 0.80% | 6,399 |
| Dec 5, 2025 | 33.06 | 34.96 | 33.06 | 34.96 | 34.96 | 4.61% | 530 |
| Dec 4, 2025 | 32.68 | 33.42 | 32.68 | 33.42 | 33.42 | 0.75% | 4,559 |
| Dec 3, 2025 | 32.91 | 33.17 | 32.91 | 33.17 | 33.17 | 1.59% | 328 |
| Dec 2, 2025 | 32.81 | 32.81 | 32.65 | 32.65 | 32.65 | -1.51% | 169 |
| Dec 1, 2025 | 32.89 | 33.37 | 32.89 | 33.15 | 33.15 | 0.30% | 109 |
| Nov 28, 2025 | 32.78 | 33.20 | 32.78 | 33.05 | 33.05 | 0.12% | 1,006 |
| Nov 27, 2025 | 33.47 | 33.47 | 32.81 | 33.01 | 33.01 | 1.16% | 2,638 |
| Nov 26, 2025 | 32.07 | 32.63 | 32.07 | 32.63 | 32.63 | 1.34% | 500 |
| Nov 25, 2025 | 31.57 | 32.21 | 31.57 | 32.20 | 32.20 | 0.94% | 679 |
| Nov 24, 2025 | 31.60 | 32.26 | 31.60 | 31.90 | 31.90 | -0.16% | 1,002 |
| Nov 21, 2025 | 32.14 | 32.14 | 31.95 | 31.95 | 31.95 | -0.56% | 125 |
| Nov 20, 2025 | 32.58 | 32.76 | 32.13 | 32.13 | 32.13 | -2.34% | 711 |
| Nov 19, 2025 | 32.32 | 32.99 | 32.32 | 32.90 | 32.90 | 0.80% | 2,260 |
| Nov 18, 2025 | 32.13 | 32.84 | 32.13 | 32.64 | 32.64 | -2.63% | 337 |
| Nov 17, 2025 | 33.12 | 33.52 | 33.12 | 33.52 | 33.52 | 0.18% | 632 |
| Nov 14, 2025 | 33.39 | 33.46 | 33.15 | 33.46 | 33.46 | -1.39% | 100 |
| Nov 13, 2025 | 33.80 | 34.33 | 33.80 | 33.93 | 33.93 | -1.77% | 3,936 |
| Nov 12, 2025 | 33.28 | 34.54 | 33.28 | 34.54 | 34.54 | 2.83% | 2,511 |
| Nov 11, 2025 | 32.81 | 33.60 | 32.81 | 33.59 | 33.59 | 1.42% | 3,456 |
| Nov 10, 2025 | 32.76 | 33.12 | 32.76 | 33.12 | 33.12 | 1.35% | 756 |
| Nov 7, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.55% | - |
| Nov 6, 2025 | 33.00 | 33.26 | 32.86 | 32.86 | 32.86 | 2.24% | 323 |
| Nov 5, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -1.05% | - |
| Nov 4, 2025 | 32.04 | 32.48 | 32.04 | 32.48 | 32.48 | -1.16% | 244 |
| Nov 3, 2025 | 32.76 | 32.86 | 32.76 | 32.86 | 32.86 | -0.48% | 605 |
| Oct 31, 2025 | 32.99 | 33.02 | 32.99 | 33.02 | 33.02 | -0.18% | 210 |
| Oct 30, 2025 | 33.04 | 33.08 | 33.04 | 33.08 | 33.08 | 0.52% | 4 |
| Oct 29, 2025 | 34.50 | 34.82 | 32.91 | 32.91 | 32.91 | -1.14% | 2,072 |
| Oct 28, 2025 | 32.85 | 33.29 | 32.85 | 33.29 | 33.29 | 0.24% | 353 |
| Oct 27, 2025 | 32.93 | 33.51 | 32.87 | 33.21 | 33.21 | 0.79% | 6,198 |
| Oct 24, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -0.06% | - |
| Oct 23, 2025 | 32.80 | 33.00 | 32.80 | 32.97 | 32.97 | 1.23% | 2,470 |
| Oct 22, 2025 | 32.32 | 32.62 | 32.32 | 32.57 | 32.57 | 0.65% | 2,834 |
| Oct 21, 2025 | 32.70 | 32.70 | 32.36 | 32.36 | 32.36 | -1.25% | 3,774 |
| Oct 20, 2025 | 32.60 | 32.91 | 32.60 | 32.77 | 32.77 | 0.49% | 617 |
| Oct 17, 2025 | 33.05 | 33.05 | 32.42 | 32.61 | 32.61 | -2.66% | 20,777 |
| Oct 16, 2025 | 33.17 | 33.82 | 33.17 | 33.50 | 33.50 | -0.21% | 810 |
| Oct 15, 2025 | 34.34 | 34.34 | 33.53 | 33.57 | 33.57 | -2.70% | 2,359 |
| Oct 14, 2025 | 34.08 | 34.77 | 34.00 | 34.50 | 34.50 | -1.23% | 1,290 |
| Oct 13, 2025 | 34.55 | 34.93 | 34.55 | 34.93 | 34.93 | 0.78% | 2,440 |
| Oct 10, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.43% | - |