UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	29.37	30.24	28.96	29.51	29.51	0.87%	1,542,990
Mar 12, 2026	30.02	30.96	29.26	29.26	29.26	-2.30%	3,497,697
Mar 11, 2026	29.97	30.98	29.82	29.94	29.94	-2.62%	22,094,930
Mar 10, 2026	30.67	31.16	29.78	30.75	30.75	5.14%	4,894,761
Mar 9, 2026	29.19	30.11	28.68	29.25	29.25	-2.13%	5,416,097
Mar 6, 2026	30.78	31.98	29.61	29.88	29.88	-3.27%	1,432,666
Mar 5, 2026	30.92	32.18	30.56	30.89	30.89	-0.14%	1,201,821
Mar 4, 2026	30.56	31.14	30.32	30.94	30.94	1.54%	3,089,208
Mar 3, 2026	31.16	32.59	30.22	30.47	30.47	-4.29%	2,663,200
Mar 2, 2026	31.03	31.84	30.67	31.84	31.84	-0.86%	3,132,875
Feb 27, 2026	32.18	32.57	31.58	32.11	32.11	-0.84%	2,152,153
Feb 26, 2026	32.28	32.45	32.11	32.39	32.39	1.33%	876,725
Feb 25, 2026	32.06	32.16	31.07	31.96	31.96	0.63%	1,620,687
Feb 24, 2026	31.91	32.10	31.66	31.76	31.76	-1.32%	1,178,324
Feb 23, 2026	32.79	33.00	31.73	32.19	32.19	-1.89%	2,781,146
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