UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.18	33.92	32.30	33.35	33.35	0.61%	1,597,955
Apr 27, 2026	32.53	33.15	32.48	33.15	33.15	1.91%	602,958
Apr 24, 2026	32.31	32.66	31.42	32.53	32.53	0.45%	2,335,707
Apr 23, 2026	33.09	34.07	32.24	32.38	32.38	-3.44%	8,172,466
Apr 22, 2026	33.46	34.31	33.13	33.53	33.53	0.11%	714,567
Apr 21, 2026	33.34	33.68	33.26	33.50	33.50	-1.42%	1,021,002
Apr 20, 2026	34.13	34.37	33.76	33.98	33.12	-1.35%	29,111,770
Apr 17, 2026	33.60	34.59	32.95	34.44	33.57	1.88%	3,407,101
Apr 16, 2026	33.88	34.50	33.21	33.81	32.96	0.34%	753,563
Apr 15, 2026	33.45	34.11	33.38	33.69	32.84	1.06%	13,093,910
Apr 14, 2026	33.31	34.28	32.93	33.34	32.50	1.67%	12,196,910
Apr 13, 2026	32.45	33.13	31.32	32.79	31.96	0.02%	1,739,004
Apr 10, 2026	32.83	33.01	32.46	32.78	31.96	1.39%	3,227,677
Apr 9, 2026	32.51	32.59	32.15	32.34	31.52	-0.22%	2,900,350
Apr 8, 2026	32.52	33.40	31.16	32.41	31.59	3.37%	1,405,283
Apr 7, 2026	31.72	33.09	31.10	31.35	30.56	0.29%	1,028,258
Apr 2, 2026	30.75	31.92	30.75	31.26	30.47	-0.94%	1,521,368
Apr 1, 2026	31.57	32.00	31.52	31.55	30.76	2.82%	8,259,104
Mar 31, 2026	29.63	30.79	29.60	30.69	29.92	4.70%	1,377,650
Mar 30, 2026	29.09	30.48	28.77	29.31	28.57	0.01%	2,075,917
Mar 27, 2026	29.62	30.67	29.16	29.31	28.57	-0.77%	742,467
Mar 26, 2026	29.93	30.00	29.53	29.53	28.79	-2.06%	897,600
Mar 25, 2026	29.76	30.31	29.70	30.16	29.40	3.16%	211,576
Mar 24, 2026	29.40	30.16	28.68	29.23	28.50	-0.63%	2,705,692
Mar 23, 2026	28.48	30.02	27.88	29.42	28.67	0.18%	5,374,925
Mar 20, 2026	29.55	30.01	28.57	29.36	28.62	0.28%	8,849,220
Mar 19, 2026	29.59	29.62	29.07	29.28	28.54	-2.59%	2,835,118
Mar 18, 2026	30.18	30.29	29.69	30.06	29.30	1.42%	6,341,477
Mar 17, 2026	29.34	30.31	29.30	29.64	28.89	0.42%	5,101,267
Mar 16, 2026	29.17	29.70	28.66	29.52	28.77	0.02%	6,413,433
Mar 13, 2026	29.37	30.24	28.96	29.51	28.77	0.87%	1,542,990
Mar 12, 2026	30.02	30.96	29.26	29.26	28.52	-2.30%	3,497,697
Mar 11, 2026	29.97	30.98	29.82	29.94	29.19	-2.62%	22,094,930
Mar 10, 2026	30.67	31.16	29.78	30.75	29.98	5.14%	4,894,761
Mar 9, 2026	29.19	30.11	28.68	29.25	28.51	-2.13%	5,416,097
Mar 6, 2026	30.78	31.98	29.61	29.88	29.13	-3.27%	1,432,666
Mar 5, 2026	30.92	32.18	30.56	30.89	30.11	-0.14%	1,201,821
Mar 4, 2026	30.56	31.14	30.32	30.94	30.16	1.54%	3,089,208
Mar 3, 2026	31.16	32.59	30.22	30.47	29.70	-4.29%	2,663,200
Mar 2, 2026	31.03	31.84	30.67	31.84	31.03	-0.86%	3,132,875
Feb 27, 2026	32.18	32.57	31.58	32.11	31.30	-0.84%	2,152,153
Feb 26, 2026	32.28	32.45	32.11	32.39	31.57	1.33%	876,725
Feb 25, 2026	32.06	32.16	31.07	31.96	31.16	0.63%	1,620,687
Feb 24, 2026	31.91	32.10	31.66	31.76	30.96	-1.32%	1,178,324
Feb 23, 2026	32.79	33.00	31.73	32.19	31.38	-1.89%	2,781,146
Feb 20, 2026	32.88	33.24	32.75	32.81	31.98	0.25%	2,674,932
Feb 19, 2026	33.64	33.72	32.69	32.73	31.90	-1.82%	6,684,533
Feb 18, 2026	32.57	33.88	32.50	33.33	32.49	2.57%	16,940,790
Feb 17, 2026	32.32	32.67	32.18	32.50	31.68	0.20%	1,931,685
Feb 16, 2026	32.34	32.84	32.36	32.43	31.61	1.03%	1,026,554
Feb 13, 2026	32.56	32.75	31.68	32.10	31.29	-2.70%	1,533,463
Feb 12, 2026	32.81	33.65	32.20	32.99	32.16	1.92%	6,206,918
Feb 11, 2026	33.41	34.65	32.24	32.37	31.55	-4.68%	3,519,172
Feb 10, 2026	34.05	34.98	33.34	33.96	33.10	0.38%	607,670
Feb 9, 2026	34.16	34.24	33.05	33.83	32.98	-0.06%	936,781
Feb 6, 2026	33.49	33.96	33.25	33.85	33.00	-0.42%	2,013,002
Feb 5, 2026	35.05	35.65	33.89	33.99	33.14	-2.25%	2,188,702
Feb 4, 2026	37.08	38.44	34.64	34.78	33.90	-6.67%	3,044,947
Feb 3, 2026	37.38	37.70	36.92	37.26	36.32	2.36%	1,325,604
Feb 2, 2026	35.99	37.18	35.55	36.40	35.48	0.11%	5,585,711
Jan 30, 2026	36.75	36.91	36.23	36.36	35.44	-0.59%	5,350,387
Jan 29, 2026	37.08	37.11	36.43	36.57	35.65	-0.94%	2,487,976
Jan 28, 2026	37.66	37.71	36.76	36.92	35.99	-1.84%	4,389,947
Jan 27, 2026	37.55	37.90	37.38	37.61	36.66	0.75%	2,635,720
Jan 26, 2026	37.26	37.61	37.14	37.33	36.39	0.47%	1,214,345
Jan 23, 2026	37.85	37.90	36.97	37.16	36.22	-2.08%	1,439,454
Jan 22, 2026	37.78	38.23	37.75	37.95	36.99	3.07%	4,313,614
Jan 21, 2026	36.91	37.42	36.55	36.82	35.89	-0.42%	2,764,325
Jan 20, 2026	37.07	38.37	36.67	36.97	36.04	-1.29%	3,188,570
Jan 19, 2026	37.46	37.86	37.25	37.46	36.51	-1.39%	2,608,155
Jan 16, 2026	38.04	38.15	37.74	37.98	37.03	-0.28%	3,681,254
Jan 15, 2026	37.87	38.18	37.39	38.09	37.13	0.71%	2,429,065
Jan 14, 2026	37.97	38.10	37.71	37.82	36.87	-0.47%	3,386,733
Jan 13, 2026	37.78	38.39	37.76	38.00	37.05	0.28%	1,030,872
Jan 12, 2026	37.96	38.09	37.42	37.90	36.94	-0.64%	988,893
Jan 9, 2026	37.89	38.20	37.73	38.14	37.18	0.93%	5,162,888
Jan 8, 2026	37.43	38.01	37.23	37.79	36.84	1.15%	3,181,686
Jan 7, 2026	37.92	38.04	37.20	37.36	36.42	-0.70%	4,772,973
Jan 6, 2026	38.03	38.24	37.29	37.63	36.68	-1.13%	2,871,724
Jan 5, 2026	37.26	38.17	36.13	38.06	37.10	2.98%	2,150,667
Dec 30, 2025	36.73	37.02	36.61	36.95	36.02	0.88%	253,789
Dec 29, 2025	37.06	37.13	36.03	36.63	35.71	-0.84%	1,120,254
Dec 24, 2025	36.94	36.94	36.94	36.94	36.01	0.71%	768,990
Dec 23, 2025	36.72	37.05	36.53	36.68	35.76	-0.27%	4,037,607
Dec 22, 2025	36.87	37.06	36.61	36.78	35.85	-0.04%	8,278,761
Dec 19, 2025	36.97	37.10	36.14	36.79	35.87	-0.01%	4,101,934
Dec 18, 2025	35.84	36.92	35.83	36.80	35.87	2.61%	4,406,067
Dec 17, 2025	35.89	36.19	35.47	35.86	34.96	1.85%	5,334,672
Dec 16, 2025	34.91	35.47	34.63	35.21	34.32	1.75%	2,618,330
Dec 15, 2025	34.40	34.63	34.03	34.60	33.73	0.64%	1,902,119
Dec 12, 2025	34.31	35.15	34.25	34.38	33.51	2.24%	4,340,596
Dec 11, 2025	33.13	33.67	32.77	33.63	32.78	1.36%	771,195
Dec 10, 2025	33.49	33.56	32.97	33.18	32.34	-0.34%	3,830,527
Dec 9, 2025	33.21	33.42	33.09	33.29	32.45	0.12%	1,407,921
Dec 8, 2025	32.53	33.32	31.81	33.25	32.41	2.07%	3,490,887
Dec 5, 2025	31.51	32.65	31.47	32.57	31.75	4.10%	2,003,916
Dec 4, 2025	31.07	31.31	30.95	31.29	30.50	1.31%	981,048
Dec 3, 2025	30.94	30.98	30.68	30.88	30.11	-0.59%	1,677,400
Dec 2, 2025	30.95	31.19	30.77	31.07	30.28	0.55%	820,865
Dec 1, 2025	30.89	31.24	30.80	30.90	30.12	-0.17%	718,176