UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	39.40	39.40	39.25	39.25	39.25	-0.20%	2,375
Dec 29, 2025	39.71	39.71	39.33	39.33	39.33	-0.33%	4,222
Dec 23, 2025	39.28	39.53	39.28	39.46	39.46	-0.03%	2,296
Dec 22, 2025	39.48	39.73	39.31	39.47	39.47	0.08%	1,467
Dec 19, 2025	39.35	39.44	39.03	39.44	39.44	-0.15%	510
Dec 18, 2025	38.21	39.75	38.21	39.50	39.50	3.13%	4,720
Dec 17, 2025	37.93	38.73	37.93	38.30	38.30	1.46%	3,969
Dec 16, 2025	36.45	37.75	36.45	37.75	37.75	3.71%	725
Dec 15, 2025	36.76	37.00	36.40	36.40	36.40	-1.25%	2,921
Dec 12, 2025	36.89	37.63	36.84	36.86	36.86	1.74%	1,645
Dec 11, 2025	35.00	36.23	35.00	36.23	36.23	1.46%	1,347
Dec 10, 2025	35.07	35.71	35.07	35.71	35.71	0.85%	160
Dec 9, 2025	34.92	35.41	34.92	35.41	35.41	0.48%	673
Dec 8, 2025	34.82	35.29	34.82	35.24	35.24	0.80%	6,399
Dec 5, 2025	33.06	34.96	33.06	34.96	34.96	4.61%	530
Dec 4, 2025	32.68	33.42	32.68	33.42	33.42	0.75%	4,559
Dec 3, 2025	32.91	33.17	32.91	33.17	33.17	1.59%	328
Dec 2, 2025	32.81	32.81	32.65	32.65	32.65	-1.51%	169
Dec 1, 2025	32.89	33.37	32.89	33.15	33.15	0.30%	109
Nov 28, 2025	32.78	33.20	32.78	33.05	33.05	0.12%	1,006
Nov 27, 2025	33.47	33.47	32.81	33.01	33.01	1.16%	2,638
Nov 26, 2025	32.07	32.63	32.07	32.63	32.63	1.34%	500
Nov 25, 2025	31.57	32.21	31.57	32.20	32.20	0.94%	679
Nov 24, 2025	31.60	32.26	31.60	31.90	31.90	-0.16%	1,002
Nov 21, 2025	32.14	32.14	31.95	31.95	31.95	-0.56%	125
Nov 20, 2025	32.58	32.76	32.13	32.13	32.13	-2.34%	711
Nov 19, 2025	32.32	32.99	32.32	32.90	32.90	0.80%	2,260
Nov 18, 2025	32.13	32.84	32.13	32.64	32.64	-2.63%	337
Nov 17, 2025	33.12	33.52	33.12	33.52	33.52	0.18%	632
Nov 14, 2025	33.39	33.46	33.15	33.46	33.46	-1.39%	100
Nov 13, 2025	33.80	34.33	33.80	33.93	33.93	-1.77%	3,936
Nov 12, 2025	33.28	34.54	33.28	34.54	34.54	2.83%	2,511
Nov 11, 2025	32.81	33.60	32.81	33.59	33.59	1.42%	3,456
Nov 10, 2025	32.76	33.12	32.76	33.12	33.12	1.35%	756
Nov 7, 2025	32.68	32.68	32.68	32.68	32.68	-0.55%	-
Nov 6, 2025	33.00	33.26	32.86	32.86	32.86	2.24%	323
Nov 5, 2025	32.14	32.14	32.14	32.14	32.14	-1.05%	-
Nov 4, 2025	32.04	32.48	32.04	32.48	32.48	-1.16%	244
Nov 3, 2025	32.76	32.86	32.76	32.86	32.86	-0.48%	605
Oct 31, 2025	32.99	33.02	32.99	33.02	33.02	-0.18%	210
Oct 30, 2025	33.04	33.08	33.04	33.08	33.08	0.52%	4
Oct 29, 2025	34.50	34.82	32.91	32.91	32.91	-1.14%	2,072
Oct 28, 2025	32.85	33.29	32.85	33.29	33.29	0.24%	353
Oct 27, 2025	32.93	33.51	32.87	33.21	33.21	0.79%	6,198