UBS Group AG (SWX:UBSG)
Switzerland
· Delayed Price · Currency is CHF 29.62
-0.22 (-0.74%)
At close: Mar 9, 2026
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.21 | 29.62 | 28.97 | 29.62 | 29.62 | -0.74% | 7,715,057 |
| Mar 6, 2026 | 30.75 | 30.81 | 29.61 | 29.84 | 29.84 | -2.45% | 7,794,839 |
| Mar 5, 2026 | 30.94 | 31.26 | 30.57 | 30.59 | 30.59 | -1.29% | 5,795,519 |
| Mar 4, 2026 | 30.53 | 31.19 | 30.32 | 30.99 | 30.99 | 1.01% | 6,954,991 |
| Mar 3, 2026 | 31.15 | 31.19 | 30.22 | 30.68 | 30.68 | -3.61% | 9,437,020 |
| Mar 2, 2026 | 31.05 | 31.83 | 30.67 | 31.83 | 31.83 | -0.56% | 6,575,601 |
| Feb 27, 2026 | 32.18 | 32.59 | 31.58 | 32.01 | 32.01 | -0.93% | 8,146,986 |
| Feb 26, 2026 | 32.35 | 32.45 | 32.12 | 32.31 | 32.31 | 0.97% | 4,167,452 |
| Feb 25, 2026 | 32.00 | 32.19 | 31.75 | 32.00 | 32.00 | 0.76% | 4,667,319 |
| Feb 24, 2026 | 31.99 | 32.09 | 31.65 | 31.76 | 31.76 | -1.31% | 9,154,821 |
| Feb 23, 2026 | 32.79 | 32.99 | 32.04 | 32.18 | 32.18 | -1.89% | 7,608,795 |
| Feb 20, 2026 | 32.87 | 33.28 | 32.74 | 32.80 | 32.80 | 0.28% | 8,086,896 |
| Feb 19, 2026 | 33.60 | 33.71 | 32.68 | 32.71 | 32.71 | -2.04% | 4,949,134 |
| Feb 18, 2026 | 32.54 | 33.52 | 32.51 | 33.39 | 33.39 | 2.71% | 5,079,606 |
| Feb 17, 2026 | 32.30 | 32.68 | 32.18 | 32.51 | 32.51 | 0.34% | 4,219,395 |
| Feb 16, 2026 | 32.44 | 32.84 | 32.36 | 32.40 | 32.40 | 0.93% | 3,136,373 |
| Feb 13, 2026 | 32.60 | 32.77 | 31.69 | 32.10 | 32.10 | -0.34% | 6,893,686 |
| Feb 12, 2026 | 32.78 | 33.39 | 32.21 | 32.21 | 32.21 | -1.11% | 6,565,990 |
| Feb 11, 2026 | 33.36 | 33.52 | 32.23 | 32.57 | 32.57 | -2.78% | 9,344,431 |
| Feb 10, 2026 | 34.03 | 34.09 | 33.38 | 33.50 | 33.50 | -1.47% | 4,456,251 |
| Feb 9, 2026 | 34.23 | 34.27 | 33.39 | 34.00 | 34.00 | 0.44% | 4,620,548 |
| Feb 6, 2026 | 33.50 | 33.97 | 33.20 | 33.85 | 33.85 | -0.44% | 6,050,079 |
| Feb 5, 2026 | 35.00 | 35.22 | 33.89 | 34.00 | 34.00 | -2.24% | 7,349,041 |
| Feb 4, 2026 | 37.09 | 37.27 | 34.71 | 34.78 | 34.78 | -6.25% | 15,793,297 |
| Feb 3, 2026 | 37.43 | 37.74 | 36.91 | 37.10 | 37.10 | -0.05% | 4,458,401 |
| Feb 2, 2026 | 36.00 | 37.17 | 35.83 | 37.12 | 37.12 | 2.01% | 8,360,753 |
| Jan 30, 2026 | 36.83 | 36.92 | 36.21 | 36.39 | 36.39 | -0.52% | 11,473,244 |
| Jan 29, 2026 | 37.04 | 37.11 | 36.42 | 36.58 | 36.58 | -0.52% | 4,434,548 |
| Jan 28, 2026 | 37.70 | 37.70 | 36.77 | 36.77 | 36.77 | -2.49% | 4,288,596 |
| Jan 27, 2026 | 37.60 | 38.00 | 37.38 | 37.71 | 37.71 | 1.07% | 4,062,378 |
| Jan 26, 2026 | 37.21 | 37.61 | 37.13 | 37.31 | 37.31 | 0.40% | 3,568,449 |
| Jan 23, 2026 | 37.90 | 37.90 | 36.82 | 37.16 | 37.16 | -2.03% | 5,987,324 |
| Jan 22, 2026 | 37.88 | 38.23 | 37.76 | 37.93 | 37.93 | 1.36% | 3,964,709 |
| Jan 21, 2026 | 36.89 | 37.42 | 36.55 | 37.42 | 37.42 | 1.08% | 4,038,364 |
| Jan 20, 2026 | 37.10 | 37.16 | 36.68 | 37.02 | 37.02 | -1.25% | 3,849,730 |
| Jan 19, 2026 | 37.29 | 37.86 | 37.25 | 37.49 | 37.49 | -1.39% | 3,270,034 |
| Jan 16, 2026 | 38.04 | 38.14 | 37.73 | 38.02 | 38.02 | -0.21% | 6,102,564 |
| Jan 15, 2026 | 37.89 | 38.18 | 37.39 | 38.10 | 38.10 | 0.93% | 5,653,737 |
| Jan 14, 2026 | 37.96 | 38.10 | 37.70 | 37.75 | 37.75 | -0.53% | 7,480,363 |
| Jan 13, 2026 | 37.81 | 38.39 | 37.76 | 37.95 | 37.95 | 0.03% | 4,005,086 |
| Jan 12, 2026 | 38.00 | 38.11 | 37.39 | 37.94 | 37.94 | -0.55% | 5,284,673 |
| Jan 9, 2026 | 37.94 | 38.19 | 37.70 | 38.15 | 38.15 | 0.71% | 4,265,781 |
| Jan 8, 2026 | 37.40 | 38.03 | 37.22 | 37.88 | 37.88 | 1.39% | 3,831,820 |
| Jan 7, 2026 | 37.96 | 38.05 | 37.20 | 37.36 | 37.36 | -0.59% | 5,203,433 |
| Jan 6, 2026 | 38.00 | 38.25 | 37.29 | 37.58 | 37.58 | -1.55% | 4,451,693 |
| Jan 5, 2026 | 37.30 | 38.17 | 37.12 | 38.17 | 38.17 | 3.27% | 7,650,308 |
| Dec 30, 2025 | 36.74 | 37.04 | 36.60 | 36.96 | 36.96 | 0.90% | 3,368,395 |
| Dec 29, 2025 | 37.12 | 37.12 | 36.51 | 36.63 | 36.63 | -0.84% | 4,039,368 |
| Dec 23, 2025 | 36.60 | 37.05 | 36.54 | 36.94 | 36.94 | 0.44% | 3,566,320 |
| Dec 22, 2025 | 36.85 | 37.06 | 36.61 | 36.78 | 36.78 | -0.08% | 4,083,593 |
| Dec 19, 2025 | 37.10 | 37.10 | 36.13 | 36.81 | 36.81 | 0.30% | 17,012,640 |
| Dec 18, 2025 | 35.85 | 36.92 | 35.85 | 36.70 | 36.70 | 2.49% | 7,425,994 |
| Dec 17, 2025 | 35.82 | 36.19 | 35.76 | 35.81 | 35.81 | 0.96% | 8,449,127 |
| Dec 16, 2025 | 34.88 | 35.47 | 34.59 | 35.47 | 35.47 | 3.83% | 9,812,533 |
| Dec 15, 2025 | 34.43 | 34.64 | 34.02 | 34.16 | 34.16 | -0.50% | 5,041,532 |
| Dec 12, 2025 | 34.25 | 35.17 | 34.25 | 34.33 | 34.33 | 2.51% | 14,294,330 |
| Dec 11, 2025 | 33.11 | 33.68 | 33.08 | 33.49 | 33.49 | 1.24% | 5,709,862 |
| Dec 10, 2025 | 33.46 | 33.57 | 32.96 | 33.08 | 33.08 | -0.48% | 5,808,644 |
| Dec 9, 2025 | 33.20 | 33.42 | 33.06 | 33.24 | 33.24 | 0.30% | 5,279,267 |
| Dec 8, 2025 | 32.50 | 33.32 | 32.42 | 33.14 | 33.14 | 1.75% | 8,094,338 |
| Dec 5, 2025 | 31.47 | 32.68 | 31.41 | 32.57 | 32.57 | 4.09% | 13,020,510 |
| Dec 4, 2025 | 31.15 | 31.32 | 30.95 | 31.29 | 31.29 | 1.43% | 4,696,827 |
| Dec 3, 2025 | 30.94 | 30.98 | 30.68 | 30.85 | 30.85 | -0.68% | 6,306,431 |
| Dec 2, 2025 | 30.90 | 31.18 | 30.78 | 31.06 | 31.06 | 0.26% | 2,964,893 |
| Dec 1, 2025 | 30.90 | 31.23 | 30.69 | 30.98 | 30.98 | -0.13% | 4,704,054 |
| Nov 28, 2025 | 30.74 | 31.09 | 30.74 | 31.02 | 31.02 | 0.36% | 4,611,920 |
| Nov 27, 2025 | 30.73 | 30.94 | 30.54 | 30.91 | 30.91 | 0.91% | 2,230,647 |
| Nov 26, 2025 | 30.42 | 30.82 | 30.29 | 30.63 | 30.63 | 1.26% | 4,074,958 |
| Nov 25, 2025 | 30.07 | 30.31 | 29.68 | 30.25 | 30.25 | 1.68% | 3,830,586 |
| Nov 24, 2025 | 30.05 | 30.20 | 29.43 | 29.75 | 29.75 | -0.07% | 6,170,910 |
| Nov 21, 2025 | 29.62 | 30.03 | 29.51 | 29.77 | 29.77 | -1.94% | 6,086,591 |
| Nov 20, 2025 | 31.12 | 31.22 | 30.20 | 30.36 | 30.36 | -0.78% | 4,592,991 |
| Nov 19, 2025 | 30.26 | 30.75 | 30.21 | 30.60 | 30.60 | 1.06% | 3,787,653 |
| Nov 18, 2025 | 30.00 | 30.42 | 29.95 | 30.28 | 30.28 | -1.94% | 6,082,709 |
| Nov 17, 2025 | 30.79 | 31.08 | 30.70 | 30.88 | 30.88 | - | 4,627,046 |
| Nov 14, 2025 | 30.79 | 30.91 | 30.30 | 30.88 | 30.88 | -1.47% | 7,373,013 |
| Nov 13, 2025 | 31.61 | 31.77 | 31.29 | 31.34 | 31.34 | -0.92% | 3,937,433 |
| Nov 12, 2025 | 31.40 | 31.77 | 31.30 | 31.63 | 31.63 | 1.41% | 4,081,280 |
| Nov 11, 2025 | 30.83 | 31.26 | 30.81 | 31.19 | 31.19 | 1.13% | 3,990,769 |
| Nov 10, 2025 | 31.00 | 31.00 | 30.69 | 30.84 | 30.84 | 1.61% | 3,909,461 |
| Nov 7, 2025 | 30.70 | 30.80 | 30.15 | 30.35 | 30.35 | -1.40% | 4,287,004 |
| Nov 6, 2025 | 31.00 | 31.10 | 30.77 | 30.78 | 30.78 | -1.28% | 3,967,803 |
| Nov 5, 2025 | 30.45 | 31.53 | 30.40 | 31.18 | 31.18 | 2.10% | 6,321,924 |
| Nov 4, 2025 | 30.09 | 30.60 | 29.87 | 30.54 | 30.54 | -0.29% | 4,766,622 |
| Nov 3, 2025 | 30.86 | 30.88 | 30.46 | 30.63 | 30.63 | -0.33% | 3,069,876 |
| Oct 31, 2025 | 30.60 | 30.86 | 30.43 | 30.73 | 30.73 | 0.16% | 4,496,027 |
| Oct 30, 2025 | 30.60 | 30.81 | 30.40 | 30.68 | 30.68 | 0.26% | 5,606,046 |
| Oct 29, 2025 | 32.14 | 32.14 | 30.18 | 30.60 | 30.60 | -1.03% | 9,097,768 |
| Oct 28, 2025 | 30.90 | 31.14 | 30.74 | 30.92 | 30.92 | 0.59% | 5,651,351 |
| Oct 27, 2025 | 30.64 | 30.90 | 30.37 | 30.74 | 30.74 | 1.15% | 5,056,546 |
| Oct 24, 2025 | 30.45 | 30.56 | 30.08 | 30.39 | 30.39 | -0.03% | 4,503,458 |
| Oct 23, 2025 | 30.52 | 30.59 | 30.24 | 30.40 | 30.40 | 0.70% | 3,561,366 |
| Oct 22, 2025 | 29.98 | 30.34 | 29.85 | 30.19 | 30.19 | 0.57% | 5,577,600 |
| Oct 21, 2025 | 30.36 | 30.36 | 29.88 | 30.02 | 30.02 | -0.86% | 6,507,069 |
| Oct 20, 2025 | 30.66 | 30.66 | 29.86 | 30.28 | 30.28 | - | 9,534,626 |
| Oct 17, 2025 | 30.50 | 30.60 | 30.03 | 30.28 | 30.28 | -3.23% | 9,902,756 |
| Oct 16, 2025 | 31.05 | 31.51 | 30.90 | 31.29 | 31.29 | -0.16% | 4,730,358 |
| Oct 15, 2025 | 32.15 | 32.15 | 31.12 | 31.34 | 31.34 | -1.45% | 8,320,661 |
| Oct 14, 2025 | 32.15 | 32.31 | 31.26 | 31.80 | 31.80 | -2.09% | 7,449,302 |
| Oct 13, 2025 | 32.11 | 32.56 | 32.09 | 32.48 | 32.48 | 1.09% | 2,947,288 |