UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	35.09	35.76	35.09	35.75	35.75	1.16%	416
Apr 24, 2026	35.76	35.76	35.00	35.34	35.34	0.83%	974
Apr 23, 2026	35.61	35.61	35.05	35.05	35.05	-4.42%	661
Apr 22, 2026	36.27	36.67	36.27	36.67	36.67	0.58%	8
Apr 21, 2026	36.58	36.72	36.46	36.46	36.46	-0.65%	2,572
Apr 20, 2026	36.96	36.96	36.70	36.70	35.77	-1.00%	1,000
Apr 17, 2026	36.17	37.07	36.17	37.07	36.13	0.43%	1,136
Apr 16, 2026	36.43	36.91	36.43	36.91	35.97	1.74%	100
Apr 15, 2026	36.08	36.47	36.08	36.28	35.36	0.36%	1,330
Apr 14, 2026	35.79	36.15	35.79	36.15	35.23	0.72%	36
Apr 13, 2026	35.07	35.89	35.07	35.89	34.98	0.79%	782
Apr 10, 2026	34.38	35.61	34.38	35.61	34.70	2.24%	567
Apr 9, 2026	35.09	35.09	34.83	34.83	33.94	-0.97%	950
Apr 8, 2026	34.16	35.75	34.16	35.17	34.27	1.85%	785
Apr 7, 2026	33.97	34.53	33.97	34.53	33.65	1.23%	118
Apr 2, 2026	34.11	34.11	34.11	34.11	33.24	-1.44%	-
Apr 1, 2026	33.61	34.61	33.61	34.61	33.73	3.68%	674
Mar 31, 2026	32.74	33.38	32.74	33.38	32.53	3.34%	836
Mar 30, 2026	31.91	32.66	31.70	32.30	31.48	0.72%	4,252
Mar 27, 2026	32.17	32.50	32.07	32.07	31.25	-1.72%	310
Mar 26, 2026	32.50	32.63	32.42	32.63	31.80	-0.49%	940
Mar 25, 2026	32.07	32.90	32.07	32.79	31.96	3.21%	478
Mar 24, 2026	31.65	32.09	31.65	31.77	30.96	-0.41%	279
Mar 23, 2026	31.14	32.69	31.14	31.90	31.09	0.92%	830
Mar 20, 2026	32.05	32.49	31.61	31.61	30.81	-1.37%	883
Mar 19, 2026	32.44	32.44	31.98	32.05	31.23	-3.84%	310
Mar 18, 2026	33.37	33.37	32.86	33.33	32.48	1.83%	1,073
Mar 17, 2026	32.27	32.73	32.27	32.73	31.90	-0.76%	13,141
Mar 16, 2026	33.02	33.02	31.77	32.98	32.14	3.03%	8,679
Mar 13, 2026	32.73	32.73	32.01	32.01	31.19	-2.08%	374
Mar 12, 2026	33.34	33.34	32.69	32.69	31.86	-2.71%	126
Mar 11, 2026	33.51	33.60	33.19	33.60	32.74	-1.21%	486
Mar 10, 2026	33.54	34.01	33.54	34.01	33.14	4.13%	670
Mar 9, 2026	32.50	32.71	32.50	32.66	31.83	-2.42%	5,782
Mar 6, 2026	32.97	33.70	32.97	33.47	32.62	-2.31%	129
Mar 5, 2026	33.31	34.26	33.31	34.26	33.39	0.94%	2,544
Mar 4, 2026	33.90	33.94	33.90	33.94	33.08	1.50%	1,000
Mar 3, 2026	34.54	34.54	33.44	33.44	32.59	-3.60%	111
Mar 2, 2026	34.03	34.69	34.03	34.69	33.81	-0.63%	753
Feb 27, 2026	35.45	35.59	34.91	34.91	34.02	-0.96%	2,054
Feb 26, 2026	35.12	35.44	35.12	35.25	34.35	0.60%	779
Feb 25, 2026	34.97	35.09	34.90	35.04	34.15	-0.90%	1,183
Feb 24, 2026	35.18	35.36	34.61	35.36	34.46	-0.14%	733
Feb 23, 2026	35.93	35.93	35.41	35.41	34.51	-1.69%	153
Feb 20, 2026	35.83	36.10	35.83	36.02	35.10	0.61%	656
Feb 19, 2026	36.60	36.60	35.80	35.80	34.89	-2.08%	450
Feb 18, 2026	35.57	36.56	35.57	36.56	35.63	2.81%	159
Feb 17, 2026	35.89	36.10	35.56	35.56	34.65	-0.53%	5,570
Feb 16, 2026	35.30	35.87	35.30	35.75	34.84	2.26%	3,417
Feb 13, 2026	35.08	35.63	34.89	34.96	34.07	-3.29%	3,685
Feb 12, 2026	35.34	36.41	35.34	36.15	35.23	1.66%	860
Feb 11, 2026	36.49	36.49	35.39	35.56	34.65	-2.76%	2,185
Feb 10, 2026	36.99	37.25	36.57	36.57	35.64	-0.87%	1,546
Feb 9, 2026	37.45	37.45	36.61	36.89	35.95	-0.14%	7,441
Feb 6, 2026	36.41	36.94	36.41	36.94	36.00	-1.62%	4,284
Feb 5, 2026	38.07	38.07	37.50	37.55	36.59	-0.40%	3,032
Feb 4, 2026	39.97	39.97	37.70	37.70	36.74	-6.57%	8,237
Feb 3, 2026	40.73	40.73	40.27	40.35	39.32	2.31%	200
Feb 2, 2026	39.20	39.44	39.20	39.44	38.44	-0.15%	14
Jan 30, 2026	39.69	40.43	39.50	39.50	38.49	-0.88%	4,107
Jan 29, 2026	40.43	40.43	39.85	39.85	38.84	-0.87%	3,252
Jan 28, 2026	40.84	40.84	40.20	40.20	39.18	-2.55%	152
Jan 27, 2026	40.54	41.25	40.54	41.25	40.20	2.05%	120
Jan 26, 2026	40.25	40.64	40.25	40.42	39.39	-0.44%	209
Jan 23, 2026	40.29	40.64	40.09	40.60	39.57	-1.60%	425
Jan 22, 2026	40.03	41.26	40.03	41.26	40.21	1.58%	1,221
Jan 21, 2026	39.68	40.62	39.59	40.62	39.59	2.19%	551
Jan 20, 2026	39.80	39.81	39.59	39.75	38.74	-1.09%	413
Jan 19, 2026	39.80	40.19	39.80	40.19	39.17	-1.45%	1,443
Jan 16, 2026	40.74	41.00	40.65	40.78	39.74	0.74%	882
Jan 15, 2026	40.47	40.59	40.45	40.48	39.45	-0.07%	165
Jan 14, 2026	40.43	40.74	40.25	40.51	39.48	-0.47%	1,359
Jan 13, 2026	41.01	41.01	40.70	40.70	39.66	0.10%	1,115
Jan 12, 2026	40.72	41.41	40.66	40.66	39.62	0.15%	797
Jan 9, 2026	40.41	40.92	40.41	40.60	39.57	0.12%	4,190
Jan 8, 2026	39.71	40.75	39.71	40.55	39.52	0.17%	12,088
Jan 7, 2026	40.18	40.48	40.05	40.48	39.45	0.32%	323
Jan 6, 2026	40.73	40.73	40.35	40.35	39.32	-1.75%	539
Jan 5, 2026	39.73	41.07	39.73	41.07	40.02	2.68%	1,948
Jan 2, 2026	39.10	40.00	39.10	40.00	38.98	1.91%	3,383
Dec 30, 2025	39.40	39.40	39.25	39.25	38.25	-0.20%	2,375
Dec 29, 2025	39.71	39.71	39.33	39.33	38.33	-0.33%	4,222
Dec 23, 2025	39.28	39.53	39.28	39.46	38.46	-0.03%	2,296
Dec 22, 2025	39.48	39.73	39.31	39.47	38.46	0.08%	1,467
Dec 19, 2025	39.35	39.44	39.03	39.44	38.44	-0.15%	510
Dec 18, 2025	38.21	39.75	38.21	39.50	38.49	3.13%	4,720
Dec 17, 2025	37.93	38.73	37.93	38.30	37.32	1.46%	3,969
Dec 16, 2025	36.45	37.75	36.45	37.75	36.79	3.71%	725
Dec 15, 2025	36.76	37.00	36.40	36.40	35.47	-1.25%	2,921
Dec 12, 2025	36.89	37.63	36.84	36.86	35.92	1.74%	1,645
Dec 11, 2025	35.00	36.23	35.00	36.23	35.31	1.46%	1,347
Dec 10, 2025	35.07	35.71	35.07	35.71	34.80	0.85%	160
Dec 9, 2025	34.92	35.41	34.92	35.41	34.51	0.48%	673
Dec 8, 2025	34.82	35.29	34.82	35.24	34.34	0.80%	6,399
Dec 5, 2025	33.06	34.96	33.06	34.96	34.07	4.61%	530
Dec 4, 2025	32.68	33.42	32.68	33.42	32.57	0.75%	4,559
Dec 3, 2025	32.91	33.17	32.91	33.17	32.33	1.59%	328
Dec 2, 2025	32.81	32.81	32.65	32.65	31.82	-1.51%	169
Dec 1, 2025	32.89	33.37	32.89	33.15	32.31	0.30%	109
Nov 28, 2025	32.78	33.20	32.78	33.05	32.21	0.12%	1,006