UBS Group AG (SWX:UBSG)
Switzerland
· Delayed Price · Currency is CHF 33.28
+0.14 (0.42%)
At close: Apr 28, 2026
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.22 | 33.55 | 33.12 | 33.28 | 33.28 | 0.42% | 5,289,376 |
| Apr 27, 2026 | 32.54 | 33.15 | 32.44 | 33.14 | 33.14 | 1.84% | 5,347,597 |
| Apr 24, 2026 | 32.26 | 32.70 | 32.12 | 32.54 | 32.54 | -0.25% | 4,339,817 |
| Apr 23, 2026 | 33.04 | 33.14 | 32.25 | 32.62 | 32.62 | -2.74% | 6,755,651 |
| Apr 22, 2026 | 33.44 | 34.38 | 33.05 | 33.54 | 33.54 | 0.15% | 7,508,462 |
| Apr 21, 2026 | 33.33 | 33.68 | 33.29 | 33.49 | 33.49 | -1.79% | 4,842,070 |
| Apr 20, 2026 | 34.20 | 34.20 | 33.74 | 34.10 | 33.24 | -1.02% | 6,390,152 |
| Apr 17, 2026 | 33.62 | 34.60 | 33.52 | 34.45 | 33.58 | 2.41% | 6,817,300 |
| Apr 16, 2026 | 33.86 | 34.08 | 33.64 | 33.64 | 32.79 | -0.62% | 4,347,789 |
| Apr 15, 2026 | 33.43 | 33.85 | 33.34 | 33.85 | 33.00 | 1.11% | 4,724,550 |
| Apr 14, 2026 | 33.33 | 33.58 | 32.92 | 33.48 | 32.64 | 1.30% | 4,737,350 |
| Apr 13, 2026 | 32.50 | 33.13 | 32.37 | 33.05 | 32.22 | 1.01% | 5,675,529 |
| Apr 10, 2026 | 32.86 | 33.04 | 32.43 | 32.72 | 31.90 | 0.96% | 5,798,064 |
| Apr 9, 2026 | 32.41 | 32.57 | 32.14 | 32.41 | 31.60 | 0.03% | 4,819,766 |
| Apr 8, 2026 | 33.00 | 33.20 | 32.40 | 32.40 | 31.59 | 3.98% | 9,497,027 |
| Apr 7, 2026 | 31.76 | 31.95 | 31.08 | 31.16 | 30.38 | -0.86% | 4,995,880 |
| Apr 2, 2026 | 30.80 | 31.67 | 30.71 | 31.43 | 30.64 | -0.41% | 5,528,036 |
| Apr 1, 2026 | 31.65 | 32.08 | 31.51 | 31.56 | 30.77 | 2.70% | 7,653,888 |
| Mar 31, 2026 | 29.65 | 30.80 | 29.45 | 30.73 | 29.96 | 3.96% | 9,894,833 |
| Mar 30, 2026 | 29.07 | 29.58 | 28.99 | 29.56 | 28.82 | 0.61% | 4,086,035 |
| Mar 27, 2026 | 29.63 | 29.73 | 29.13 | 29.38 | 28.64 | -0.54% | 4,676,517 |
| Mar 26, 2026 | 29.80 | 29.98 | 29.50 | 29.54 | 28.80 | -2.12% | 5,029,626 |
| Mar 25, 2026 | 29.83 | 30.33 | 29.68 | 30.18 | 29.42 | 3.00% | 7,012,746 |
| Mar 24, 2026 | 29.39 | 29.52 | 28.98 | 29.30 | 28.56 | -0.37% | 5,388,144 |
| Mar 23, 2026 | 28.51 | 30.06 | 28.25 | 29.41 | 28.67 | 1.13% | 8,497,605 |
| Mar 20, 2026 | 29.59 | 29.69 | 28.82 | 29.08 | 28.35 | -0.65% | 23,333,150 |
| Mar 19, 2026 | 29.52 | 29.63 | 29.04 | 29.27 | 28.53 | -2.17% | 7,548,246 |
| Mar 18, 2026 | 30.21 | 30.29 | 29.69 | 29.92 | 29.17 | -0.10% | 4,274,401 |
| Mar 17, 2026 | 29.33 | 30.21 | 29.29 | 29.95 | 29.20 | 1.49% | 4,916,355 |
| Mar 16, 2026 | 29.06 | 29.70 | 28.65 | 29.51 | 28.77 | 0.75% | 5,881,305 |
| Mar 13, 2026 | 29.33 | 29.64 | 28.95 | 29.29 | 28.55 | -0.75% | 5,546,858 |
| Mar 12, 2026 | 30.00 | 30.10 | 29.25 | 29.51 | 28.77 | -2.06% | 7,171,548 |
| Mar 11, 2026 | 29.88 | 30.32 | 29.82 | 30.13 | 29.37 | -0.72% | 6,690,970 |
| Mar 10, 2026 | 30.72 | 30.84 | 30.10 | 30.35 | 29.59 | 2.46% | 7,042,782 |
| Mar 9, 2026 | 29.21 | 29.62 | 28.97 | 29.62 | 28.88 | -0.74% | 7,715,057 |
| Mar 6, 2026 | 30.75 | 30.81 | 29.61 | 29.84 | 29.09 | -2.45% | 7,794,839 |
| Mar 5, 2026 | 30.94 | 31.26 | 30.57 | 30.59 | 29.82 | -1.29% | 5,946,328 |
| Mar 4, 2026 | 30.53 | 31.19 | 30.32 | 30.99 | 30.21 | 1.01% | 6,954,991 |
| Mar 3, 2026 | 31.15 | 31.19 | 30.22 | 30.68 | 29.91 | -3.61% | 9,437,020 |
| Mar 2, 2026 | 31.05 | 31.83 | 30.67 | 31.83 | 31.03 | -0.56% | 6,575,613 |
| Feb 27, 2026 | 32.18 | 32.59 | 31.58 | 32.01 | 31.21 | -0.93% | 8,146,986 |
| Feb 26, 2026 | 32.35 | 32.45 | 32.12 | 32.31 | 31.50 | 0.97% | 4,167,452 |
| Feb 25, 2026 | 32.00 | 32.19 | 31.75 | 32.00 | 31.20 | 0.76% | 4,720,158 |
| Feb 24, 2026 | 31.99 | 32.09 | 31.65 | 31.76 | 30.96 | -1.31% | 9,342,021 |
| Feb 23, 2026 | 32.79 | 32.99 | 32.04 | 32.18 | 31.37 | -1.89% | 7,610,682 |
| Feb 20, 2026 | 32.87 | 33.28 | 32.74 | 32.80 | 31.98 | 0.28% | 8,086,896 |
| Feb 19, 2026 | 33.60 | 33.71 | 32.68 | 32.71 | 31.89 | -2.04% | 4,949,134 |
| Feb 18, 2026 | 32.54 | 33.52 | 32.51 | 33.39 | 32.55 | 2.71% | 5,079,606 |
| Feb 17, 2026 | 32.30 | 32.68 | 32.18 | 32.51 | 31.69 | 0.34% | 4,231,352 |
| Feb 16, 2026 | 32.44 | 32.84 | 32.36 | 32.40 | 31.59 | 0.93% | 3,136,373 |
| Feb 13, 2026 | 32.60 | 32.77 | 31.69 | 32.10 | 31.29 | -0.34% | 6,893,686 |
| Feb 12, 2026 | 32.78 | 33.39 | 32.21 | 32.21 | 31.40 | -1.11% | 6,565,990 |
| Feb 11, 2026 | 33.36 | 33.52 | 32.23 | 32.57 | 31.75 | -2.78% | 9,344,431 |
| Feb 10, 2026 | 34.03 | 34.09 | 33.38 | 33.50 | 32.66 | -1.47% | 4,456,251 |
| Feb 9, 2026 | 34.23 | 34.27 | 33.39 | 34.00 | 33.15 | 0.44% | 4,620,548 |
| Feb 6, 2026 | 33.50 | 33.97 | 33.20 | 33.85 | 33.00 | -0.44% | 6,050,079 |
| Feb 5, 2026 | 35.00 | 35.22 | 33.89 | 34.00 | 33.15 | -2.24% | 7,349,041 |
| Feb 4, 2026 | 37.09 | 37.27 | 34.71 | 34.78 | 33.91 | -6.25% | 15,793,290 |
| Feb 3, 2026 | 37.43 | 37.74 | 36.91 | 37.10 | 36.17 | -0.05% | 4,458,401 |
| Feb 2, 2026 | 36.00 | 37.17 | 35.83 | 37.12 | 36.19 | 2.01% | 8,360,753 |
| Jan 30, 2026 | 36.83 | 36.92 | 36.21 | 36.39 | 35.48 | -0.52% | 11,473,240 |
| Jan 29, 2026 | 37.04 | 37.11 | 36.42 | 36.58 | 35.66 | -0.52% | 4,434,548 |
| Jan 28, 2026 | 37.70 | 37.70 | 36.77 | 36.77 | 35.85 | -2.49% | 4,288,596 |
| Jan 27, 2026 | 37.60 | 38.00 | 37.38 | 37.71 | 36.76 | 1.07% | 4,062,378 |
| Jan 26, 2026 | 37.21 | 37.61 | 37.13 | 37.31 | 36.37 | 0.40% | 3,568,449 |
| Jan 23, 2026 | 37.90 | 37.90 | 36.82 | 37.16 | 36.23 | -2.03% | 5,987,324 |
| Jan 22, 2026 | 37.88 | 38.23 | 37.76 | 37.93 | 36.98 | 1.36% | 3,964,709 |
| Jan 21, 2026 | 36.89 | 37.42 | 36.55 | 37.42 | 36.48 | 1.08% | 4,038,364 |
| Jan 20, 2026 | 37.10 | 37.16 | 36.68 | 37.02 | 36.09 | -1.25% | 3,849,730 |
| Jan 19, 2026 | 37.29 | 37.86 | 37.25 | 37.49 | 36.55 | -1.39% | 3,270,034 |
| Jan 16, 2026 | 38.04 | 38.14 | 37.73 | 38.02 | 37.06 | -0.21% | 6,102,564 |
| Jan 15, 2026 | 37.89 | 38.18 | 37.39 | 38.10 | 37.14 | 0.93% | 5,653,737 |
| Jan 14, 2026 | 37.96 | 38.10 | 37.70 | 37.75 | 36.80 | -0.53% | 7,480,363 |
| Jan 13, 2026 | 37.81 | 38.39 | 37.76 | 37.95 | 37.00 | 0.03% | 4,005,086 |
| Jan 12, 2026 | 38.00 | 38.11 | 37.39 | 37.94 | 36.99 | -0.55% | 5,284,673 |
| Jan 9, 2026 | 37.94 | 38.19 | 37.70 | 38.15 | 37.19 | 0.71% | 4,265,781 |
| Jan 8, 2026 | 37.40 | 38.03 | 37.22 | 37.88 | 36.93 | 1.39% | 3,831,820 |
| Jan 7, 2026 | 37.96 | 38.05 | 37.20 | 37.36 | 36.42 | -0.59% | 5,203,433 |
| Jan 6, 2026 | 38.00 | 38.25 | 37.29 | 37.58 | 36.64 | -1.55% | 4,451,693 |
| Jan 5, 2026 | 37.30 | 38.17 | 37.12 | 38.17 | 37.21 | 3.27% | 7,650,308 |
| Dec 30, 2025 | 36.74 | 37.04 | 36.60 | 36.96 | 36.03 | 0.90% | 3,368,395 |
| Dec 29, 2025 | 37.12 | 37.12 | 36.51 | 36.63 | 35.71 | -0.84% | 4,039,368 |
| Dec 23, 2025 | 36.60 | 37.05 | 36.54 | 36.94 | 36.01 | 0.44% | 3,566,320 |
| Dec 22, 2025 | 36.85 | 37.06 | 36.61 | 36.78 | 35.86 | -0.08% | 4,083,593 |
| Dec 19, 2025 | 37.10 | 37.10 | 36.13 | 36.81 | 35.89 | 0.30% | 17,012,640 |
| Dec 18, 2025 | 35.85 | 36.92 | 35.85 | 36.70 | 35.78 | 2.49% | 7,425,994 |
| Dec 17, 2025 | 35.82 | 36.19 | 35.76 | 35.81 | 34.91 | 0.96% | 8,449,127 |
| Dec 16, 2025 | 34.88 | 35.47 | 34.59 | 35.47 | 34.58 | 3.83% | 9,812,533 |
| Dec 15, 2025 | 34.43 | 34.64 | 34.02 | 34.16 | 33.30 | -0.50% | 5,041,532 |
| Dec 12, 2025 | 34.25 | 35.17 | 34.25 | 34.33 | 33.47 | 2.51% | 14,294,330 |
| Dec 11, 2025 | 33.11 | 33.68 | 33.08 | 33.49 | 32.65 | 1.24% | 5,709,862 |
| Dec 10, 2025 | 33.46 | 33.57 | 32.96 | 33.08 | 32.25 | -0.48% | 5,808,644 |
| Dec 9, 2025 | 33.20 | 33.42 | 33.06 | 33.24 | 32.41 | 0.30% | 5,279,267 |
| Dec 8, 2025 | 32.50 | 33.32 | 32.42 | 33.14 | 32.31 | 1.75% | 8,094,338 |
| Dec 5, 2025 | 31.47 | 32.68 | 31.41 | 32.57 | 31.75 | 4.09% | 13,020,510 |
| Dec 4, 2025 | 31.15 | 31.32 | 30.95 | 31.29 | 30.50 | 1.43% | 4,696,827 |
| Dec 3, 2025 | 30.94 | 30.98 | 30.68 | 30.85 | 30.08 | -0.68% | 6,306,431 |
| Dec 2, 2025 | 30.90 | 31.18 | 30.78 | 31.06 | 30.28 | 0.26% | 2,964,893 |
| Dec 1, 2025 | 30.90 | 31.23 | 30.69 | 30.98 | 30.20 | -0.13% | 4,704,054 |
| Nov 28, 2025 | 30.74 | 31.09 | 30.74 | 31.02 | 30.24 | 0.36% | 4,611,920 |