UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.41	49.50	48.99	49.09	49.09	-1.70%	1,642,133
Jun 25, 2026	50.42	50.54	49.86	49.94	49.94	1.09%	1,673,706
Jun 24, 2026	49.95	50.00	49.29	49.40	49.40	-1.77%	1,950,009
Jun 23, 2026	50.36	50.65	50.28	50.29	50.29	-1.66%	1,229,261
Jun 22, 2026	51.03	51.24	50.84	51.14	51.14	0.67%	2,429,032
Jun 18, 2026	50.45	51.12	50.28	50.80	50.80	2.15%	1,979,377
Jun 17, 2026	50.75	50.92	49.68	49.73	49.73	-1.45%	2,679,585
Jun 16, 2026	50.44	50.91	50.33	50.46	50.46	1.84%	2,739,297
Jun 15, 2026	49.87	50.05	49.53	49.55	49.55	1.18%	2,225,963
Jun 12, 2026	48.32	48.98	48.16	48.97	48.97	1.62%	2,746,936
Jun 11, 2026	47.01	48.22	46.78	48.19	48.19	3.04%	1,891,359
Jun 10, 2026	47.45	47.71	46.76	46.77	46.77	-2.28%	2,019,145
Jun 9, 2026	48.48	48.73	47.11	47.86	47.86	1.21%	3,872,159
Jun 8, 2026	47.39	47.63	47.19	47.29	47.29	0.60%	2,427,046
Jun 5, 2026	47.51	47.67	46.76	47.01	47.01	-1.38%	3,039,694
Jun 4, 2026	47.35	47.78	47.27	47.67	47.67	0.74%	2,366,729
Jun 3, 2026	47.68	47.73	47.19	47.32	47.32	-1.74%	1,682,021
Jun 2, 2026	48.14	48.45	47.94	48.16	48.16	0.35%	1,914,848
Jun 1, 2026	46.98	48.00	46.95	47.99	47.99	1.93%	1,935,094
May 29, 2026	47.30	47.56	47.08	47.08	47.08	0.51%	1,583,798
May 28, 2026	46.71	47.13	46.42	46.84	46.84	-0.68%	2,066,449
May 27, 2026	47.49	47.67	46.82	47.16	47.16	-1.30%	2,240,715
May 26, 2026	47.72	47.91	47.46	47.78	47.78	1.75%	1,839,490
May 22, 2026	47.35	47.45	46.87	46.96	46.96	-1.28%	1,642,931
May 21, 2026	46.54	47.78	46.54	47.57	47.57	0.63%	3,385,413
May 20, 2026	46.22	47.31	46.02	47.27	47.27	3.75%	2,706,676
May 19, 2026	46.19	46.24	45.53	45.56	45.56	-1.58%	2,356,856
May 18, 2026	46.24	46.68	45.93	46.29	46.29	1.65%	2,778,743
May 15, 2026	45.66	45.80	45.38	45.54	45.54	-1.75%	2,384,790
May 14, 2026	46.59	46.71	46.18	46.35	46.35	0.15%	1,722,364
May 13, 2026	45.70	46.44	45.55	46.28	46.28	2.50%	1,919,525
May 12, 2026	44.18	45.17	44.10	45.15	45.15	0.69%	1,881,242
May 11, 2026	45.31	45.31	44.72	44.84	44.84	-0.86%	1,974,892
May 8, 2026	45.17	45.23	44.92	45.23	45.23	1.85%	1,946,000
May 7, 2026	45.51	45.56	44.29	44.41	44.41	-1.77%	2,225,301
May 6, 2026	45.45	45.54	45.10	45.21	45.21	2.52%	2,235,381
May 5, 2026	43.80	44.26	43.57	44.10	44.10	1.71%	2,277,487
May 4, 2026	43.65	43.86	43.23	43.36	43.36	-0.76%	3,051,423
May 1, 2026	43.54	44.05	43.41	43.69	43.69	-0.48%	1,791,760
Apr 30, 2026	43.29	44.22	43.19	43.90	43.90	2.76%	3,858,377
Apr 29, 2026	44.12	44.28	42.62	42.72	42.72	1.47%	4,781,554
Apr 28, 2026	42.08	42.29	41.95	42.10	42.10	-0.17%	1,615,736
Apr 27, 2026	42.00	42.37	41.98	42.17	42.17	1.84%	2,060,013
Apr 24, 2026	41.34	41.67	41.09	41.41	41.41	0.90%	1,695,734
Apr 23, 2026	41.45	41.73	40.62	41.04	41.04	-3.21%	3,229,492
Apr 22, 2026	43.41	43.46	42.38	42.40	42.40	-0.65%	4,167,610
Apr 21, 2026	43.79	44.11	43.16	43.23	42.68	-1.35%	1,842,697
Apr 20, 2026	43.57	43.90	43.35	43.82	43.26	0.18%	2,326,019
Apr 17, 2026	43.94	44.44	43.72	43.74	43.18	2.39%	3,134,956
Apr 16, 2026	43.43	43.44	42.65	42.72	42.17	-0.90%	1,987,559
Apr 15, 2026	42.97	43.33	42.93	43.11	42.56	0.54%	2,056,643
Apr 14, 2026	42.89	43.05	42.83	42.88	42.33	0.59%	1,611,175
Apr 13, 2026	41.58	42.67	41.46	42.63	42.08	2.75%	2,166,850
Apr 10, 2026	41.88	41.90	41.28	41.49	40.96	0.24%	2,702,221
Apr 9, 2026	40.97	41.57	40.82	41.39	40.86	0.12%	2,047,637
Apr 8, 2026	41.93	41.94	40.98	41.34	40.81	4.47%	3,309,994
Apr 7, 2026	39.23	39.67	38.80	39.57	39.06	-0.30%	2,413,001
Apr 6, 2026	39.34	39.76	39.34	39.69	39.18	0.66%	1,447,907
Apr 2, 2026	38.77	39.67	38.68	39.43	38.93	-0.78%	2,328,851
Apr 1, 2026	40.14	40.27	39.53	39.74	39.23	1.71%	4,466,908
Mar 31, 2026	38.33	39.12	38.06	39.07	38.57	6.55%	4,644,087
Mar 30, 2026	36.65	37.14	36.50	36.67	36.20	0.71%	2,721,850
Mar 27, 2026	36.92	37.08	36.30	36.41	35.94	-2.28%	2,492,106
Mar 26, 2026	37.54	37.81	37.13	37.26	36.78	-2.20%	2,739,029
Mar 25, 2026	38.19	38.34	37.73	38.10	37.61	3.00%	3,136,181
Mar 24, 2026	36.77	37.21	36.66	36.99	36.52	-1.47%	3,044,479
Mar 23, 2026	37.60	38.25	37.35	37.54	37.06	2.20%	3,367,060
Mar 20, 2026	37.34	37.40	36.45	36.73	36.26	-1.69%	3,826,343
Mar 19, 2026	36.65	37.57	36.60	37.36	36.88	-0.08%	2,438,468
Mar 18, 2026	37.79	38.12	37.33	37.39	36.91	-1.53%	1,954,129
Mar 17, 2026	38.01	38.45	37.94	37.97	37.48	1.42%	3,280,748
Mar 16, 2026	37.18	37.70	37.18	37.44	36.96	1.35%	2,764,438
Mar 13, 2026	37.54	37.68	36.84	36.94	36.47	-1.52%	2,661,454
Mar 12, 2026	37.79	37.98	37.25	37.51	37.03	-3.55%	3,342,176
Mar 11, 2026	38.71	38.92	38.39	38.89	38.39	0.15%	3,656,213
Mar 10, 2026	39.43	39.46	38.72	38.83	38.33	0.52%	3,841,241
Mar 9, 2026	37.67	38.74	37.20	38.63	38.14	0.49%	3,694,203
Mar 6, 2026	38.25	38.61	37.93	38.44	37.95	-2.09%	2,677,104
Mar 5, 2026	39.26	39.74	38.86	39.26	38.76	-1.26%	2,545,490
Mar 4, 2026	39.74	39.92	39.54	39.76	39.25	0.15%	2,743,718
Mar 3, 2026	38.63	40.00	38.46	39.70	39.19	-2.89%	3,523,318
Mar 2, 2026	40.01	41.10	40.00	40.88	40.36	-1.33%	2,773,956
Feb 27, 2026	41.53	41.70	41.07	41.43	40.90	-1.12%	2,599,617
Feb 26, 2026	41.77	41.93	41.45	41.90	41.36	0.87%	2,157,176
Feb 25, 2026	41.09	41.58	41.02	41.54	41.01	0.83%	3,023,217
Feb 24, 2026	41.03	41.46	40.85	41.20	40.67	-0.80%	2,799,928
Feb 23, 2026	42.42	42.57	41.24	41.53	41.00	-2.44%	2,478,140
Feb 20, 2026	42.50	42.88	42.19	42.57	42.03	0.57%	2,048,220
Feb 19, 2026	42.39	42.48	42.12	42.33	41.79	-2.22%	2,431,686
Feb 18, 2026	42.99	43.47	42.95	43.29	42.74	2.29%	1,880,181
Feb 17, 2026	41.99	42.35	41.94	42.32	41.78	0.79%	2,498,503
Feb 13, 2026	41.47	42.02	41.24	41.99	41.45	-0.64%	2,942,070
Feb 12, 2026	42.87	43.03	41.79	42.26	41.72	-0.02%	3,084,094
Feb 11, 2026	42.62	42.86	41.82	42.27	41.73	-3.65%	4,268,749
Feb 10, 2026	44.38	44.55	43.32	43.87	43.31	-1.26%	3,164,000
Feb 9, 2026	43.66	44.55	43.58	44.43	43.86	1.18%	1,997,005
Feb 6, 2026	43.29	43.96	43.29	43.91	43.35	0.32%	3,170,318
Feb 5, 2026	44.12	44.43	43.57	43.77	43.21	-2.41%	4,782,419
Feb 4, 2026	45.37	45.71	44.53	44.85	44.28	-5.92%	4,703,934
Feb 3, 2026	47.56	47.92	47.17	47.67	47.06	-0.19%	2,467,704