UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.96	36.32	35.96	36.01	36.01	0.64%	-
Apr 27, 2026	35.35	35.87	35.35	35.78	35.78	1.27%	-
Apr 24, 2026	35.13	35.33	35.08	35.33	35.33	-0.34%	-
Apr 23, 2026	35.28	35.74	35.28	35.45	35.45	-3.80%	-
Apr 22, 2026	36.67	37.04	36.67	36.85	36.85	1.04%	-
Apr 21, 2026	36.56	36.71	36.47	36.47	36.47	-1.59%	-
Apr 20, 2026	37.06	37.06	36.81	37.06	36.13	-0.24%	-
Apr 17, 2026	36.41	37.15	36.41	37.15	36.21	0.79%	-
Apr 16, 2026	36.81	36.86	36.72	36.86	35.93	0.88%	-
Apr 15, 2026	36.38	36.55	36.38	36.54	35.62	0.44%	-
Apr 14, 2026	35.91	36.38	35.78	36.38	35.46	2.31%	-
Apr 13, 2026	35.08	35.56	35.08	35.56	34.66	-0.39%	-
Apr 10, 2026	35.18	35.70	35.18	35.70	34.80	1.74%	-
Apr 9, 2026	35.06	35.09	34.86	35.09	34.21	-2.12%	20
Apr 8, 2026	35.81	35.85	35.80	35.85	34.95	5.50%	-
Apr 7, 2026	34.50	34.50	33.98	33.98	33.12	0.83%	-
Apr 2, 2026	33.96	33.96	33.70	33.70	32.85	-2.80%	-
Apr 1, 2026	34.41	34.67	34.41	34.67	33.80	4.24%	-
Mar 31, 2026	32.64	33.26	32.64	33.26	32.42	4.10%	-
Mar 30, 2026	31.65	31.95	31.65	31.95	31.14	-0.06%	-
Mar 27, 2026	32.33	32.33	31.77	31.97	31.16	-2.08%	-
Mar 26, 2026	32.61	32.65	32.34	32.65	31.83	-1.18%	-
Mar 25, 2026	32.78	33.04	32.64	33.04	32.21	3.96%	-
Mar 24, 2026	32.29	32.29	31.78	31.78	30.98	-2.66%	-
Mar 23, 2026	31.50	32.65	31.11	32.65	31.83	2.64%	-
Mar 20, 2026	32.33	32.38	31.81	31.81	31.01	-0.47%	-
Mar 19, 2026	32.20	32.20	31.96	31.96	31.15	-2.92%	-
Mar 18, 2026	33.32	33.32	32.92	32.92	32.09	-0.99%	-
Mar 17, 2026	32.51	33.25	32.51	33.25	32.41	1.93%	-
Mar 16, 2026	31.87	32.62	31.87	32.62	31.80	-0.34%	-
Mar 13, 2026	32.47	32.73	32.44	32.73	31.90	0.71%	-
Mar 12, 2026	33.13	33.13	32.50	32.50	31.68	-2.34%	-
Mar 11, 2026	33.17	33.28	33.17	33.28	32.44	-1.22%	-
Mar 10, 2026	33.72	33.97	33.69	33.69	32.84	3.76%	-
Mar 9, 2026	32.60	32.70	32.47	32.47	31.65	-3.02%	-
Mar 6, 2026	33.94	33.94	33.48	33.48	32.64	-1.09%	-
Mar 5, 2026	33.94	34.35	33.85	33.85	33.00	-1.31%	-
Mar 4, 2026	33.79	34.30	33.63	34.30	33.44	2.66%	-
Mar 3, 2026	34.19	34.19	33.37	33.41	32.57	-2.45%	-
Mar 2, 2026	34.12	34.40	34.12	34.25	33.39	-2.92%	-
Feb 27, 2026	35.23	35.64	35.23	35.28	34.39	-0.28%	-
Feb 26, 2026	35.49	35.49	35.25	35.38	34.49	1.11%	-
Feb 25, 2026	35.25	35.25	34.89	34.99	34.11	0.32%	5
Feb 24, 2026	34.88	34.88	34.78	34.88	34.00	-3.25%	-
Feb 23, 2026	35.95	36.05	35.88	36.05	35.14	-0.17%	100
Feb 20, 2026	36.02	36.11	35.89	36.11	35.20	-	-
Feb 19, 2026	36.40	36.40	36.11	36.11	35.20	-0.88%	-
Feb 18, 2026	35.64	36.43	35.64	36.43	35.51	2.45%	-
Feb 17, 2026	35.45	35.59	35.45	35.56	34.66	-0.56%	-
Feb 16, 2026	35.67	35.85	35.67	35.76	34.86	2.20%	-
Feb 13, 2026	35.53	35.53	34.99	34.99	34.11	-3.10%	-
Feb 12, 2026	36.31	36.39	36.11	36.11	35.20	0.31%	55
Feb 11, 2026	35.42	36.00	35.42	36.00	35.09	-3.33%	-
Feb 10, 2026	37.21	37.24	37.15	37.24	36.30	1.75%	-
Feb 9, 2026	36.98	36.98	36.60	36.60	35.68	-0.25%	-
Feb 6, 2026	36.36	36.69	36.36	36.69	35.76	-2.00%	-
Feb 5, 2026	37.95	37.95	37.44	37.44	36.50	-2.47%	-
Feb 4, 2026	39.57	39.57	38.39	38.39	37.42	-4.95%	-
Feb 3, 2026	40.83	40.85	40.39	40.39	39.37	1.81%	-
Feb 2, 2026	39.13	39.67	39.13	39.67	38.67	-0.43%	-
Jan 30, 2026	40.08	40.08	39.84	39.84	38.84	-1.17%	-
Jan 29, 2026	40.03	40.31	40.03	40.31	39.29	-0.22%	-
Jan 28, 2026	40.94	40.94	40.38	40.40	39.38	-2.16%	-
Jan 27, 2026	40.64	41.29	40.59	41.29	40.25	1.72%	-
Jan 26, 2026	40.37	40.71	40.37	40.59	39.57	0.17%	-
Jan 23, 2026	40.62	40.65	40.52	40.52	39.50	-1.39%	-
Jan 22, 2026	40.93	41.09	40.87	41.09	40.05	3.06%	-
Jan 21, 2026	39.82	39.87	39.59	39.87	38.86	0.15%	-
Jan 20, 2026	39.85	39.85	39.66	39.81	38.81	-1.41%	-
Jan 19, 2026	40.21	40.38	40.21	40.38	39.36	-0.98%	-
Jan 16, 2026	40.72	40.78	40.71	40.78	39.75	0.84%	-
Jan 15, 2026	40.56	40.56	40.44	40.44	39.42	-0.76%	-
Jan 14, 2026	40.60	40.75	40.60	40.75	39.72	-0.54%	-
Jan 13, 2026	40.96	40.97	40.80	40.97	39.94	0.54%	-
Jan 12, 2026	40.76	40.78	40.75	40.75	39.72	-0.37%	-
Jan 9, 2026	40.69	40.90	40.69	40.90	39.87	0.66%	-
Jan 8, 2026	40.58	40.63	40.58	40.63	39.61	0.74%	-
Jan 7, 2026	40.77	40.77	40.31	40.33	39.31	-0.93%	-
Jan 6, 2026	40.68	40.71	40.68	40.71	39.68	0.52%	-
Jan 5, 2026	40.14	40.64	40.14	40.50	39.48	1.89%	-
Jan 2, 2026	39.77	39.77	39.44	39.75	38.75	-0.30%	-
Dec 30, 2025	39.51	39.87	39.51	39.87	38.86	0.94%	-
Dec 29, 2025	39.89	39.89	39.50	39.50	38.50	-0.48%	-
Dec 23, 2025	39.50	39.69	39.50	39.69	38.69	0.81%	-
Dec 22, 2025	39.52	39.56	39.37	39.37	38.38	0.08%	-
Dec 19, 2025	39.65	39.65	38.96	39.34	38.35	0.72%	-
Dec 18, 2025	38.50	39.06	38.50	39.06	38.08	1.24%	-
Dec 17, 2025	38.41	38.58	38.41	38.58	37.61	2.47%	-
Dec 16, 2025	37.12	37.65	37.12	37.65	36.70	2.53%	-
Dec 15, 2025	36.98	36.98	36.72	36.72	35.79	-0.89%	-
Dec 12, 2025	37.03	37.47	37.03	37.05	36.12	3.06%	-
Dec 11, 2025	35.46	35.95	35.46	35.95	35.04	1.27%	-
Dec 10, 2025	35.58	35.58	35.44	35.50	34.60	0.65%	-
Dec 9, 2025	35.40	35.40	35.27	35.27	34.38	0.40%	-
Dec 8, 2025	35.14	35.14	35.01	35.13	34.24	4.18%	-
Dec 5, 2025	33.66	33.94	33.66	33.72	32.87	1.14%	-
Dec 4, 2025	33.29	33.40	33.29	33.34	32.50	1.18%	30
Dec 3, 2025	33.01	33.09	32.95	32.95	32.12	-1.02%	-
Dec 2, 2025	33.00	33.29	33.00	33.29	32.45	0.60%	-
Dec 1, 2025	33.16	33.22	33.09	33.09	32.26	-0.15%	-