UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.08	42.29	41.95	42.10	42.10	-0.17%	1,584,357
Apr 27, 2026	42.00	42.37	41.98	42.17	42.17	1.84%	2,052,057
Apr 24, 2026	41.34	41.67	41.09	41.41	41.41	0.90%	1,691,521
Apr 23, 2026	41.45	41.73	40.62	41.04	41.04	-3.21%	3,229,425
Apr 22, 2026	43.41	43.46	42.38	42.40	42.40	-1.92%	4,167,414
Apr 21, 2026	43.79	44.11	43.16	43.23	42.68	-1.35%	1,840,837
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	42.18	-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	42.09	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	39.07	-0.30%	2,413,001
Apr 6, 2026	39.34	39.76	39.34	39.69	39.19	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	6.54%	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	35.95	-2.28%	2,492,106
Mar 26, 2026	37.54	37.81	37.13	37.26	36.79	-2.20%	2,739,029
Mar 25, 2026	38.19	38.34	37.73	38.10	37.62	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	2.21%	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	37.49	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	38.40	0.15%	3,656,213
Mar 10, 2026	39.43	39.46	38.72	38.83	38.34	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	41.37	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	40.68	-0.79%	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	41.46	-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%	2,471,184
Feb 2, 2026	46.89	47.91	46.78	47.76	47.15	1.29%	1,976,320
Jan 30, 2026	47.47	47.56	47.00	47.15	46.55	-2.10%	2,139,892
Jan 29, 2026	48.20	48.42	47.41	48.16	47.55	0.42%	1,663,560
Jan 28, 2026	48.25	48.61	47.40	47.96	47.35	-2.62%	2,381,588
Jan 27, 2026	49.23	49.36	48.79	49.25	48.62	2.54%	1,899,370
Jan 26, 2026	48.12	48.40	48.03	48.03	47.42	1.01%	1,584,683
Jan 23, 2026	47.57	47.64	46.60	47.55	46.95	-0.75%	3,718,596
Jan 22, 2026	48.10	48.26	47.78	47.91	47.30	0.97%	1,561,629
Jan 21, 2026	46.72	47.52	46.70	47.45	46.85	2.11%	1,565,627
Jan 20, 2026	46.60	47.03	46.37	46.47	45.88	-1.92%	2,067,703
Jan 16, 2026	47.35	47.59	47.26	47.38	46.78	-0.19%	1,619,604
Jan 15, 2026	46.89	47.59	46.85	47.47	46.87	0.38%	2,230,576
Jan 14, 2026	47.50	47.51	46.97	47.29	46.69	-0.15%	2,133,804
Jan 13, 2026	47.74	47.82	47.21	47.36	46.76	-1.09%	1,481,786
Jan 12, 2026	47.54	47.88	47.51	47.88	47.27	0.65%	1,749,580
Jan 9, 2026	47.53	47.70	47.31	47.57	46.96	0.70%	2,379,752
Jan 8, 2026	47.35	47.49	47.20	47.24	46.64	-0.13%	2,202,305
Jan 7, 2026	47.13	47.44	46.70	47.30	46.70	0.11%	3,444,288
Jan 6, 2026	47.59	47.67	47.02	47.25	46.65	-1.79%	2,554,821
Jan 5, 2026	47.28	48.43	47.25	48.11	47.50	2.14%	3,103,408
Jan 2, 2026	46.60	47.18	46.52	47.10	46.50	1.71%	1,671,418
Dec 31, 2025	46.33	46.55	46.28	46.31	45.72	-0.45%	1,040,553
Dec 30, 2025	46.68	46.80	46.50	46.52	45.93	-0.06%	1,001,984
Dec 29, 2025	46.50	46.57	46.30	46.55	45.96	-1.52%	1,951,544
Dec 26, 2025	47.20	47.31	47.08	47.27	46.67	0.13%	957,079
Dec 24, 2025	47.00	47.29	46.90	47.21	46.61	0.73%	665,111
Dec 23, 2025	46.66	46.95	46.63	46.87	46.27	0.95%	1,576,594
Dec 22, 2025	46.29	46.56	46.26	46.43	45.84	0.32%	1,760,019
Dec 19, 2025	46.19	46.66	46.01	46.28	45.69	0.39%	5,381,545
Dec 18, 2025	45.78	46.49	45.77	46.10	45.51	2.81%	2,523,173
Dec 17, 2025	45.25	45.35	44.83	44.84	44.27	0.09%	1,940,190
Dec 16, 2025	44.37	44.95	44.25	44.80	44.23	4.94%	3,920,791
Dec 15, 2025	43.16	43.20	42.67	42.69	42.15	-1.20%	1,981,270
Dec 12, 2025	43.46	43.76	43.04	43.21	42.66	1.24%	2,518,929
Dec 11, 2025	42.18	42.77	42.08	42.68	42.14	2.57%	2,376,877
Dec 10, 2025	41.28	41.74	41.04	41.61	41.08	0.78%	1,580,993
Dec 9, 2025	40.96	41.45	40.96	41.29	40.76	0.68%	1,958,015
Dec 8, 2025	40.90	41.22	40.80	41.01	40.49	0.91%	2,381,465
Dec 5, 2025	39.25	40.78	39.22	40.64	40.12	4.72%	6,308,551
Dec 4, 2025	38.90	39.12	38.80	38.81	38.32	-0.08%	1,148,714
Dec 3, 2025	38.33	38.85	38.33	38.84	38.35	0.26%	1,169,142