UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	31.51	32.65	31.47	32.57	32.57	4.10%	2,003,916
Dec 4, 2025	31.07	31.31	30.95	31.29	31.29	1.31%	981,048
Dec 3, 2025	30.94	30.98	30.68	30.88	30.88	-0.59%	1,677,400
Dec 2, 2025	30.95	31.19	30.77	31.07	31.07	0.55%	820,865
Dec 1, 2025	30.89	31.24	30.80	30.90	30.90	-0.17%	718,176
Nov 28, 2025	30.81	31.07	30.74	30.95	30.95	0.37%	2,853,143
Nov 27, 2025	30.72	30.94	30.56	30.84	30.84	0.47%	1,534,816
Nov 26, 2025	30.42	30.82	30.34	30.69	30.69	2.15%	3,356,177
Nov 25, 2025	30.01	30.31	29.68	30.05	30.05	0.99%	512,226
Nov 24, 2025	30.03	30.19	29.43	29.75	29.75	-0.07%	3,416,596
Nov 21, 2025	29.60	30.03	29.50	29.77	29.77	-2.57%	1,216,714
Nov 20, 2025	31.13	31.22	30.20	30.56	30.56	0.24%	352,179
Nov 19, 2025	30.29	30.74	30.21	30.48	30.48	0.77%	2,162,852
Nov 18, 2025	30.03	30.41	29.90	30.25	30.25	-2.06%	1,238,856
Nov 17, 2025	30.79	31.08	30.12	30.89	30.89	0.69%	1,595,495