UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	37.05	37.53	36.80	36.90	36.90	2.53%	12,200
Dec 11, 2025	35.41	36.04	35.41	35.99	35.99	1.75%	8,308
Dec 10, 2025	35.58	35.80	35.37	35.37	35.37	-0.42%	9,570
Dec 9, 2025	35.38	35.61	35.30	35.52	35.52	0.59%	1,892
Dec 8, 2025	34.69	35.46	34.69	35.31	35.31	1.79%	4,355
Dec 5, 2025	33.65	34.85	33.62	34.69	34.69	3.74%	19,369
Dec 4, 2025	33.20	33.50	33.20	33.44	33.44	1.00%	4,081
Dec 3, 2025	33.06	33.14	32.89	33.11	33.11	-0.63%	10,983
Dec 2, 2025	33.23	33.32	33.23	33.32	33.32	0.36%	366
Dec 1, 2025	33.12	33.29	32.93	33.20	33.20	-0.21%	6,171
Nov 28, 2025	33.13	33.27	33.09	33.27	33.27	0.45%	2,904
Nov 27, 2025	32.85	33.12	32.85	33.12	33.12	0.88%	1,199
Nov 26, 2025	32.48	32.88	32.48	32.83	32.83	1.39%	135
Nov 25, 2025	31.82	32.39	31.82	32.38	32.38	1.25%	3,189
Nov 24, 2025	32.34	32.34	31.71	31.98	31.98	-0.09%	2,531
Nov 21, 2025	31.97	32.25	31.88	32.01	32.01	-2.38%	3,469
Nov 20, 2025	33.20	33.20	32.49	32.79	32.79	-0.49%	5,157
Nov 19, 2025	32.77	33.02	32.76	32.95	32.95	0.67%	1,670
Nov 18, 2025	32.77	32.83	32.57	32.73	32.73	-1.92%	5,863
Nov 17, 2025	33.50	33.65	33.31	33.37	33.37	-0.42%	2,903