UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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