UBS Group AG (VIE:UBSG)
Austria
· Delayed Price · Currency is EUR 32.47
-1.01 (-3.02%)
Last updated: Mar 9, 2026, 3:30 PM CET
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.94 | 33.94 | 33.48 | 33.48 | 33.48 | -1.09% | - |
| Mar 5, 2026 | 33.94 | 34.35 | 33.85 | 33.85 | 33.85 | -1.31% | - |
| Mar 4, 2026 | 33.79 | 34.30 | 33.63 | 34.30 | 34.30 | 2.66% | - |
| Mar 3, 2026 | 34.19 | 34.19 | 33.37 | 33.41 | 33.41 | -2.45% | - |
| Mar 2, 2026 | 34.12 | 34.40 | 34.12 | 34.25 | 34.25 | -2.92% | - |
| Feb 27, 2026 | 35.23 | 35.64 | 35.23 | 35.28 | 35.28 | -0.28% | - |
| Feb 26, 2026 | 35.49 | 35.49 | 35.25 | 35.38 | 35.38 | 1.11% | - |
| Feb 25, 2026 | 35.25 | 35.25 | 34.89 | 34.99 | 34.99 | 0.32% | 5 |
| Feb 24, 2026 | 34.88 | 34.88 | 34.78 | 34.88 | 34.88 | -3.25% | - |
| Feb 23, 2026 | 35.95 | 36.05 | 35.88 | 36.05 | 36.05 | -0.17% | 100 |
| Feb 20, 2026 | 36.02 | 36.11 | 35.89 | 36.11 | 36.11 | - | - |
| Feb 19, 2026 | 36.40 | 36.40 | 36.11 | 36.11 | 36.11 | -0.88% | - |
| Feb 18, 2026 | 35.64 | 36.43 | 35.64 | 36.43 | 36.43 | 2.45% | - |
| Feb 17, 2026 | 35.45 | 35.59 | 35.45 | 35.56 | 35.56 | -0.56% | - |
| Feb 16, 2026 | 35.67 | 35.85 | 35.67 | 35.76 | 35.76 | 2.20% | - |
| Feb 13, 2026 | 35.53 | 35.53 | 34.99 | 34.99 | 34.99 | -3.10% | - |
| Feb 12, 2026 | 36.31 | 36.39 | 36.11 | 36.11 | 36.11 | 0.31% | 55 |
| Feb 11, 2026 | 35.42 | 36.00 | 35.42 | 36.00 | 36.00 | -3.33% | - |
| Feb 10, 2026 | 37.21 | 37.24 | 37.15 | 37.24 | 37.24 | 1.75% | - |
| Feb 9, 2026 | 36.98 | 36.98 | 36.60 | 36.60 | 36.60 | -0.25% | - |
| Feb 6, 2026 | 36.36 | 36.69 | 36.36 | 36.69 | 36.69 | -2.00% | - |
| Feb 5, 2026 | 37.95 | 37.95 | 37.44 | 37.44 | 37.44 | -2.47% | - |
| Feb 4, 2026 | 39.57 | 39.57 | 38.39 | 38.39 | 38.39 | -4.95% | - |
| Feb 3, 2026 | 40.83 | 40.85 | 40.39 | 40.39 | 40.39 | 1.81% | - |
| Feb 2, 2026 | 39.13 | 39.67 | 39.13 | 39.67 | 39.67 | -0.43% | - |
| Jan 30, 2026 | 40.08 | 40.08 | 39.84 | 39.84 | 39.84 | -1.17% | - |
| Jan 29, 2026 | 40.03 | 40.31 | 40.03 | 40.31 | 40.31 | -0.22% | - |
| Jan 28, 2026 | 40.94 | 40.94 | 40.38 | 40.40 | 40.40 | -2.16% | - |
| Jan 27, 2026 | 40.64 | 41.29 | 40.59 | 41.29 | 41.29 | 1.72% | - |
| Jan 26, 2026 | 40.37 | 40.71 | 40.37 | 40.59 | 40.59 | 0.17% | - |
| Jan 23, 2026 | 40.62 | 40.65 | 40.52 | 40.52 | 40.52 | -1.39% | - |
| Jan 22, 2026 | 40.93 | 41.09 | 40.87 | 41.09 | 41.09 | 3.06% | - |
| Jan 21, 2026 | 39.82 | 39.87 | 39.59 | 39.87 | 39.87 | 0.15% | - |
| Jan 20, 2026 | 39.85 | 39.85 | 39.66 | 39.81 | 39.81 | -1.41% | - |
| Jan 19, 2026 | 40.21 | 40.38 | 40.21 | 40.38 | 40.38 | -0.98% | - |
| Jan 16, 2026 | 40.72 | 40.78 | 40.71 | 40.78 | 40.78 | 0.84% | - |
| Jan 15, 2026 | 40.56 | 40.56 | 40.44 | 40.44 | 40.44 | -0.76% | - |
| Jan 14, 2026 | 40.60 | 40.75 | 40.60 | 40.75 | 40.75 | -0.54% | - |
| Jan 13, 2026 | 40.96 | 40.97 | 40.80 | 40.97 | 40.97 | 0.54% | - |
| Jan 12, 2026 | 40.76 | 40.78 | 40.75 | 40.75 | 40.75 | -0.37% | - |
| Jan 9, 2026 | 40.69 | 40.90 | 40.69 | 40.90 | 40.90 | 0.66% | - |
| Jan 8, 2026 | 40.58 | 40.63 | 40.58 | 40.63 | 40.63 | 0.74% | - |
| Jan 7, 2026 | 40.77 | 40.77 | 40.31 | 40.33 | 40.33 | -0.93% | - |
| Jan 6, 2026 | 40.68 | 40.71 | 40.68 | 40.71 | 40.71 | 0.52% | - |
| Jan 5, 2026 | 40.14 | 40.64 | 40.14 | 40.50 | 40.50 | 1.89% | - |
| Jan 2, 2026 | 39.77 | 39.77 | 39.44 | 39.75 | 39.75 | -0.30% | - |
| Dec 30, 2025 | 39.51 | 39.87 | 39.51 | 39.87 | 39.87 | 0.94% | - |
| Dec 29, 2025 | 39.89 | 39.89 | 39.50 | 39.50 | 39.50 | -0.48% | - |
| Dec 23, 2025 | 39.50 | 39.69 | 39.50 | 39.69 | 39.69 | 0.81% | - |
| Dec 22, 2025 | 39.52 | 39.56 | 39.37 | 39.37 | 39.37 | 0.08% | - |
| Dec 19, 2025 | 39.65 | 39.65 | 38.96 | 39.34 | 39.34 | 0.72% | - |
| Dec 18, 2025 | 38.50 | 39.06 | 38.50 | 39.06 | 39.06 | 1.24% | - |
| Dec 17, 2025 | 38.41 | 38.58 | 38.41 | 38.58 | 38.58 | 2.47% | - |
| Dec 16, 2025 | 37.12 | 37.65 | 37.12 | 37.65 | 37.65 | 2.53% | - |
| Dec 15, 2025 | 36.98 | 36.98 | 36.72 | 36.72 | 36.72 | -0.89% | - |
| Dec 12, 2025 | 37.03 | 37.47 | 37.03 | 37.05 | 37.05 | 3.06% | - |
| Dec 11, 2025 | 35.46 | 35.95 | 35.46 | 35.95 | 35.95 | 1.27% | - |
| Dec 10, 2025 | 35.58 | 35.58 | 35.44 | 35.50 | 35.50 | 0.65% | - |
| Dec 9, 2025 | 35.40 | 35.40 | 35.27 | 35.27 | 35.27 | 0.40% | - |
| Dec 8, 2025 | 35.14 | 35.14 | 35.01 | 35.13 | 35.13 | 4.18% | - |
| Dec 5, 2025 | 33.66 | 33.94 | 33.66 | 33.72 | 33.72 | 1.14% | - |
| Dec 4, 2025 | 33.29 | 33.40 | 33.29 | 33.34 | 33.34 | 1.18% | 30 |
| Dec 3, 2025 | 33.01 | 33.09 | 32.95 | 32.95 | 32.95 | -1.02% | - |
| Dec 2, 2025 | 33.00 | 33.29 | 33.00 | 33.29 | 33.29 | 0.60% | - |
| Dec 1, 2025 | 33.16 | 33.22 | 33.09 | 33.09 | 33.09 | -0.15% | - |
| Nov 28, 2025 | 33.11 | 33.16 | 33.11 | 33.14 | 33.14 | 0.15% | - |
| Nov 27, 2025 | 32.75 | 33.09 | 32.75 | 33.09 | 33.09 | 0.42% | - |
| Nov 26, 2025 | 32.68 | 32.95 | 32.68 | 32.95 | 32.95 | 2.08% | - |
| Nov 25, 2025 | 31.96 | 32.28 | 31.96 | 32.28 | 32.28 | 1.77% | - |
| Nov 24, 2025 | 31.96 | 31.96 | 31.72 | 31.72 | 31.72 | -1.55% | - |
| Nov 21, 2025 | 32.07 | 32.22 | 32.05 | 32.22 | 32.22 | -1.47% | - |
| Nov 20, 2025 | 32.78 | 32.78 | 32.57 | 32.70 | 32.70 | -0.67% | - |
| Nov 19, 2025 | 32.86 | 33.02 | 32.86 | 32.92 | 32.92 | 0.80% | - |
| Nov 18, 2025 | 32.83 | 32.83 | 32.65 | 32.66 | 32.66 | -2.71% | - |
| Nov 17, 2025 | 33.58 | 33.58 | 33.39 | 33.57 | 33.57 | 0.12% | - |
| Nov 14, 2025 | 33.34 | 33.53 | 33.21 | 33.53 | 33.53 | -1.24% | - |
| Nov 13, 2025 | 34.25 | 34.35 | 33.95 | 33.95 | 33.95 | -0.70% | - |
| Nov 12, 2025 | 34.03 | 34.20 | 34.03 | 34.19 | 34.19 | 1.73% | - |
| Nov 11, 2025 | 33.31 | 33.65 | 33.31 | 33.61 | 33.61 | 1.42% | - |
| Nov 10, 2025 | 33.21 | 33.21 | 33.03 | 33.14 | 33.14 | 1.72% | - |
| Nov 7, 2025 | 32.74 | 32.74 | 32.55 | 32.58 | 32.58 | -1.42% | - |
| Nov 6, 2025 | 33.30 | 33.35 | 33.05 | 33.05 | 33.05 | -1.14% | - |
| Nov 5, 2025 | 32.83 | 33.72 | 32.83 | 33.43 | 33.43 | 1.73% | - |
| Nov 4, 2025 | 32.21 | 32.86 | 32.21 | 32.86 | 32.86 | -0.03% | - |
| Nov 3, 2025 | 33.13 | 33.19 | 32.87 | 32.87 | 32.87 | -0.96% | - |
| Oct 31, 2025 | 33.05 | 33.19 | 33.04 | 33.19 | 33.19 | 0.39% | - |
| Oct 30, 2025 | 32.91 | 33.07 | 32.91 | 33.06 | 33.06 | 0.18% | - |
| Oct 29, 2025 | 33.02 | 33.20 | 33.00 | 33.00 | 33.00 | -1.32% | - |
| Oct 28, 2025 | 33.38 | 33.44 | 33.28 | 33.44 | 33.44 | 0.72% | - |
| Oct 27, 2025 | 32.97 | 33.28 | 32.97 | 33.20 | 33.20 | 1.13% | - |
| Oct 24, 2025 | 32.90 | 32.90 | 32.60 | 32.83 | 32.83 | -0.33% | - |
| Oct 23, 2025 | 32.91 | 33.05 | 32.89 | 32.94 | 32.94 | 0.73% | - |
| Oct 22, 2025 | 32.54 | 32.79 | 32.54 | 32.70 | 32.70 | 0.52% | - |
| Oct 21, 2025 | 32.47 | 32.53 | 32.46 | 32.53 | 32.53 | -0.79% | - |
| Oct 20, 2025 | 32.69 | 32.79 | 32.62 | 32.79 | 32.79 | -0.36% | - |
| Oct 17, 2025 | 32.57 | 32.94 | 32.57 | 32.91 | 32.91 | -2.37% | - |
| Oct 16, 2025 | 33.84 | 33.84 | 33.71 | 33.71 | 33.71 | -0.21% | - |
| Oct 15, 2025 | 33.83 | 33.83 | 33.56 | 33.78 | 33.78 | -1.20% | - |
| Oct 14, 2025 | 34.53 | 34.76 | 34.19 | 34.19 | 34.19 | -1.98% | 48 |
| Oct 13, 2025 | 34.79 | 34.92 | 34.75 | 34.88 | 34.88 | 1.10% | - |