UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	35.44	35.63	34.82	35.18	35.18	-0.79%	1,288
Feb 26, 2026	35.44	35.50	35.26	35.46	35.46	0.85%	3,995
Feb 25, 2026	35.06	35.16	34.93	35.16	35.16	0.80%	1,653
Feb 24, 2026	34.79	34.96	34.76	34.88	34.88	-1.19%	1,436
Feb 23, 2026	35.98	36.05	35.17	35.30	35.30	-2.11%	7,696
Feb 20, 2026	36.06	36.39	35.96	36.06	36.06	0.47%	3,145
Feb 19, 2026	36.23	36.23	35.89	35.89	35.89	-2.13%	616
Feb 18, 2026	35.63	36.73	35.63	36.67	36.67	2.83%	1,054
Feb 17, 2026	35.49	35.75	35.45	35.66	35.66	-0.03%	195
Feb 16, 2026	35.69	35.90	35.67	35.67	35.67	1.19%	5,898
Feb 13, 2026	35.42	35.52	34.98	35.25	35.25	-0.20%	8,296
Feb 12, 2026	35.82	36.50	35.32	35.32	35.32	-0.45%	2,392
Feb 11, 2026	36.58	36.58	35.33	35.48	35.48	-3.56%	20,176
Feb 10, 2026	37.24	37.36	36.72	36.79	36.79	-1.16%	8,773
Feb 9, 2026	37.08	37.22	36.55	37.22	37.22	0.70%	2,463
Feb 6, 2026	36.39	37.06	36.28	36.96	36.96	-0.65%	5,427
Feb 5, 2026	37.93	37.93	37.01	37.20	37.20	-2.49%	6,645
Feb 4, 2026	40.07	40.18	38.10	38.15	38.15	-5.87%	9,387
Feb 3, 2026	40.63	40.63	40.42	40.53	40.53	0.32%	2,086
Feb 2, 2026	39.09	40.40	39.09	40.40	40.40	1.64%	10,767
Jan 30, 2026	40.00	40.00	39.64	39.75	39.75	-0.38%	2,723
Jan 29, 2026	40.07	40.24	39.90	39.90	39.90	-0.52%	2,512
Jan 28, 2026	40.34	40.81	40.11	40.11	40.11	-2.05%	3,064
Jan 27, 2026	40.64	41.25	40.57	40.95	40.95	0.86%	3,285
Jan 26, 2026	40.53	40.69	40.41	40.60	40.60	1.32%	1,543
Jan 23, 2026	40.76	40.76	39.68	40.07	40.07	-2.10%	14,741
Jan 22, 2026	40.73	41.01	40.73	40.93	40.93	1.84%	1,905
Jan 21, 2026	39.80	40.20	39.57	40.19	40.19	0.45%	3,373
Jan 20, 2026	39.73	40.04	39.73	40.01	40.01	-0.27%	7,650
Jan 19, 2026	40.32	40.40	40.12	40.12	40.12	-1.79%	4,613
Jan 16, 2026	40.70	40.86	40.70	40.85	40.85	-	1,302
Jan 15, 2026	40.54	40.95	40.19	40.85	40.85	0.59%	9,208
Jan 14, 2026	40.61	40.68	40.55	40.61	40.61	-0.22%	1,655
Jan 13, 2026	40.85	40.96	40.70	40.70	40.70	-0.44%	1,725
Jan 12, 2026	40.72	40.88	40.28	40.88	40.88	-0.02%	5,922
Jan 9, 2026	40.85	40.99	40.81	40.89	40.89	0.54%	8,699
Jan 8, 2026	40.10	40.81	40.10	40.67	40.67	1.27%	4,673
Jan 7, 2026	40.79	40.85	39.96	40.16	40.16	-0.69%	2,183
Jan 6, 2026	40.83	40.83	40.24	40.44	40.44	-1.51%	1,274
Jan 5, 2026	40.00	41.06	40.00	41.06	41.06	3.04%	6,772
Jan 2, 2026	39.91	39.91	39.50	39.85	39.85	0.20%	3,472
Dec 30, 2025	39.50	39.86	39.50	39.77	39.77	0.71%	2,566
Dec 29, 2025	39.90	39.90	39.32	39.49	39.49	-1.18%	5,286
Dec 23, 2025	39.49	39.96	39.40	39.96	39.96	1.27%	7,153
Dec 22, 2025	39.51	39.71	39.32	39.46	39.46	0.10%	8,409
Dec 19, 2025	39.65	39.65	39.14	39.42	39.42	-0.15%	1,378
Dec 18, 2025	38.46	39.50	38.46	39.48	39.48	2.81%	11,481
Dec 17, 2025	38.38	38.69	38.38	38.40	38.40	1.59%	2,020
Dec 16, 2025	37.14	37.80	37.01	37.80	37.80	3.62%	2,803
Dec 15, 2025	36.96	36.97	36.48	36.48	36.48	-1.14%	1,525