UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	33.34	33.34	32.69	32.69	32.69	-2.71%	126
Mar 11, 2026	33.51	33.60	33.19	33.60	33.60	-1.21%	486
Mar 10, 2026	33.54	34.01	33.54	34.01	34.01	4.13%	670
Mar 9, 2026	32.50	32.71	32.50	32.66	32.66	-2.42%	5,782
Mar 6, 2026	32.97	33.70	32.97	33.47	33.47	-2.31%	129
Mar 5, 2026	33.31	34.26	33.31	34.26	34.26	0.94%	2,544
Mar 4, 2026	33.90	33.94	33.90	33.94	33.94	1.50%	1,000
Mar 3, 2026	34.54	34.54	33.44	33.44	33.44	-3.60%	111
Mar 2, 2026	34.03	34.69	34.03	34.69	34.69	-0.63%	753
Feb 27, 2026	35.45	35.59	34.91	34.91	34.91	-0.96%	2,054
Feb 26, 2026	35.12	35.44	35.12	35.25	35.25	0.60%	779
Feb 25, 2026	34.97	35.09	34.90	35.04	35.04	-0.90%	1,183
Feb 24, 2026	35.18	35.36	34.61	35.36	35.36	-0.14%	733
Feb 23, 2026	35.93	35.93	35.41	35.41	35.41	-1.69%	153
Feb 20, 2026	35.83	36.10	35.83	36.02	36.02	0.61%	656
Feb 19, 2026	36.60	36.60	35.80	35.80	35.80	-2.08%	450
Feb 18, 2026	35.57	36.56	35.57	36.56	36.56	2.81%	159
Feb 17, 2026	35.89	36.10	35.56	35.56	35.56	-0.53%	5,570
Feb 16, 2026	35.30	35.87	35.30	35.75	35.75	2.26%	3,417
Feb 13, 2026	35.08	35.63	34.89	34.96	34.96	-3.29%	3,685
Feb 12, 2026	35.34	36.41	35.34	36.15	36.15	1.66%	860
Feb 11, 2026	36.49	36.49	35.39	35.56	35.56	-2.76%	2,185
Feb 10, 2026	36.99	37.25	36.57	36.57	36.57	-0.87%	1,546
Feb 9, 2026	37.45	37.45	36.61	36.89	36.89	-0.14%	7,441
Feb 6, 2026	36.41	36.94	36.41	36.94	36.94	-1.62%	4,284
Feb 5, 2026	38.07	38.07	37.50	37.55	37.55	-0.40%	3,032
Feb 4, 2026	39.97	39.97	37.70	37.70	37.70	-6.57%	8,237
Feb 3, 2026	40.73	40.73	40.27	40.35	40.35	2.31%	200
Feb 2, 2026	39.20	39.44	39.20	39.44	39.44	-0.15%	14
Jan 30, 2026	39.69	40.43	39.50	39.50	39.50	-0.88%	4,107
Jan 29, 2026	40.43	40.43	39.85	39.85	39.85	-0.87%	3,252
Jan 28, 2026	40.84	40.84	40.20	40.20	40.20	-2.55%	152
Jan 27, 2026	40.54	41.25	40.54	41.25	41.25	2.05%	120
Jan 26, 2026	40.25	40.64	40.25	40.42	40.42	-0.44%	209
Jan 23, 2026	40.29	40.64	40.09	40.60	40.60	-1.60%	425
Jan 22, 2026	40.03	41.26	40.03	41.26	41.26	1.58%	1,221
Jan 21, 2026	39.68	40.62	39.59	40.62	40.62	2.19%	551
Jan 20, 2026	39.80	39.81	39.59	39.75	39.75	-1.09%	413
Jan 19, 2026	39.80	40.19	39.80	40.19	40.19	-1.45%	1,443
Jan 16, 2026	40.74	41.00	40.65	40.78	40.78	0.74%	882
Jan 15, 2026	40.47	40.59	40.45	40.48	40.48	-0.07%	165
Jan 14, 2026	40.43	40.74	40.25	40.51	40.51	-0.47%	1,359
Jan 13, 2026	41.01	41.01	40.70	40.70	40.70	0.10%	1,115
Jan 12, 2026	40.72	41.41	40.66	40.66	40.66	0.15%	797
Jan 9, 2026	40.41	40.92	40.41	40.60	40.60	0.12%	4,190
Jan 8, 2026	39.71	40.75	39.71	40.55	40.55	0.17%	12,088
Jan 7, 2026	40.18	40.48	40.05	40.48	40.48	0.32%	323
Jan 6, 2026	40.73	40.73	40.35	40.35	40.35	-1.75%	539
Jan 5, 2026	39.73	41.07	39.73	41.07	41.07	2.68%	1,948
Jan 2, 2026	39.10	40.00	39.10	40.00	40.00	1.91%	3,383