UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.88	33.24	32.75	32.81	32.81	0.25%	2,674,932
Feb 19, 2026	33.64	33.72	32.69	32.73	32.73	-1.82%	6,684,533
Feb 18, 2026	32.57	33.88	32.50	33.33	33.33	2.57%	16,940,790
Feb 17, 2026	32.32	32.67	32.18	32.50	32.50	0.20%	1,931,685
Feb 16, 2026	32.34	32.84	32.36	32.43	32.43	1.03%	1,026,554
Feb 13, 2026	32.56	32.75	31.68	32.10	32.10	-2.70%	1,533,463
Feb 12, 2026	32.81	33.65	32.20	32.99	32.99	1.92%	6,206,918
Feb 11, 2026	33.41	34.65	32.24	32.37	32.37	-4.68%	3,519,172
Feb 10, 2026	34.05	34.98	33.34	33.96	33.96	0.38%	607,670
Feb 9, 2026	34.16	34.24	33.05	33.83	33.83	-0.06%	936,781
Feb 6, 2026	33.49	33.96	33.25	33.85	33.85	-0.42%	2,013,002
Feb 5, 2026	35.05	35.65	33.89	33.99	33.99	-2.25%	2,188,702
Feb 4, 2026	37.08	38.44	34.64	34.78	34.77	-6.67%	3,044,947
Feb 3, 2026	37.38	37.70	36.92	37.26	37.26	2.36%	1,325,604
Feb 2, 2026	35.99	37.18	35.55	36.40	36.40	0.11%	5,585,711
Jan 30, 2026	36.75	36.91	36.23	36.36	36.36	-0.59%	5,350,387
Jan 29, 2026	37.08	37.11	36.43	36.57	36.57	-0.94%	2,487,976
Jan 28, 2026	37.66	37.71	36.76	36.92	36.92	-1.84%	4,389,947
Jan 27, 2026	37.55	37.90	37.38	37.61	37.61	0.75%	2,635,720
Jan 26, 2026	37.26	37.61	37.14	37.33	37.33	0.47%	1,214,345
Jan 23, 2026	37.85	37.90	36.97	37.16	37.16	-2.08%	1,439,454
Jan 22, 2026	37.78	38.23	37.75	37.95	37.95	3.07%	4,313,614
Jan 21, 2026	36.91	37.42	36.55	36.82	36.82	-0.42%	2,764,325
Jan 20, 2026	37.07	38.37	36.67	36.97	36.97	-1.29%	3,188,570
Jan 19, 2026	37.46	37.86	37.25	37.46	37.46	-1.39%	2,608,155
Jan 16, 2026	38.04	38.15	37.74	37.98	37.98	-0.28%	3,681,254
Jan 15, 2026	37.87	38.18	37.39	38.09	38.09	0.71%	2,429,065
Jan 14, 2026	37.97	38.10	37.71	37.82	37.82	-0.47%	3,386,733
Jan 13, 2026	37.78	38.39	37.76	38.00	38.00	0.28%	1,030,872
Jan 12, 2026	37.96	38.09	37.42	37.90	37.90	-0.64%	988,893
Jan 9, 2026	37.89	38.20	37.73	38.14	38.14	0.93%	5,162,888
Jan 8, 2026	37.43	38.01	37.23	37.79	37.79	1.15%	3,181,686
Jan 7, 2026	37.92	38.04	37.20	37.36	37.36	-0.70%	4,772,973
Jan 6, 2026	38.03	38.24	37.29	37.63	37.62	-1.13%	2,871,724
Jan 5, 2026	37.26	38.17	36.13	38.06	38.05	2.98%	2,150,667
Dec 30, 2025	36.73	37.02	36.61	36.95	36.95	0.88%	253,789
Dec 29, 2025	37.06	37.13	36.03	36.63	36.63	-0.84%	1,120,254
Dec 24, 2025	36.94	36.94	36.94	36.94	36.94	0.71%	768,990
Dec 23, 2025	36.72	37.05	36.53	36.68	36.68	-0.27%	4,037,607
Dec 22, 2025	36.87	37.06	36.61	36.78	36.78	-0.04%	8,278,761
Dec 19, 2025	36.97	37.10	36.14	36.79	36.79	-0.01%	4,101,934
Dec 18, 2025	35.84	36.92	35.83	36.80	36.80	2.61%	4,406,067
Dec 17, 2025	35.89	36.19	35.47	35.86	35.86	1.85%	5,334,672
Dec 16, 2025	34.91	35.47	34.63	35.21	35.21	1.75%	2,618,330
Dec 15, 2025	34.40	34.63	34.03	34.60	34.60	0.64%	1,902,119
Dec 12, 2025	34.31	35.15	34.25	34.38	34.38	2.24%	4,340,596
Dec 11, 2025	33.13	33.67	32.77	33.63	33.63	1.36%	771,195
Dec 10, 2025	33.49	33.56	32.97	33.18	33.18	-0.34%	3,830,527
Dec 9, 2025	33.21	33.42	33.09	33.29	33.29	0.12%	1,407,921
Dec 8, 2025	32.53	33.32	31.81	33.25	33.25	2.07%	3,490,887