UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	12.50	12.52	12.50	12.52	12.52	-1.18%	6
Oct 16, 2026	12.66	12.67	12.66	12.67	12.67	-0.94%	65
Oct 15, 2026	12.79	12.79	12.79	12.79	12.79	-	102
Oct 14, 2026	12.79	12.79	12.79	12.79	12.79	-	-
Oct 13, 2026	12.79	12.80	12.76	12.79	12.79	-0.54%	3,300
Oct 9, 2026	12.86	12.86	12.86	12.86	12.86	-	-
Oct 8, 2026	12.86	12.86	12.86	12.86	12.86	-	-
Oct 7, 2026	12.86	12.86	12.86	12.86	12.86	-	-
Oct 6, 2026	12.86	12.92	12.86	12.86	12.86	0.23%	11,300
Oct 5, 2026	12.67	12.83	12.67	12.83	12.83	0.79%	150
Oct 2, 2026	12.74	12.74	12.73	12.73	12.73	-4.07%	200
Oct 1, 2026	13.27	13.27	13.27	13.27	13.27	-	-
Sep 30, 2026	13.27	13.27	13.27	13.27	13.27	-	20
Sep 29, 2026	13.27	13.27	13.27	13.27	13.27	-	-
Sep 28, 2026	13.27	13.27	13.27	13.27	13.27	-	-
Sep 25, 2026	13.27	13.27	13.27	13.27	13.27	-	241
Sep 24, 2026	13.27	13.27	13.27	13.27	13.27	-	56
Sep 23, 2026	13.27	13.27	13.27	13.27	13.27	-	-
Sep 22, 2026	13.27	13.27	13.27	13.27	13.27	-	154
Sep 21, 2026	13.27	13.27	13.27	13.27	13.27	-	2
Sep 18, 2026	13.27	13.27	13.27	13.27	13.27	-	-
Sep 17, 2026	13.27	13.27	13.27	13.27	13.27	-	40
Sep 16, 2026	13.35	13.35	13.27	13.27	13.27	-1.56%	535
Sep 15, 2026	13.46	13.48	13.46	13.48	13.48	-4.46%	100
Sep 14, 2026	14.15	14.15	14.10	14.11	14.11	-1.33%	12,301
Sep 11, 2026	14.34	14.34	14.30	14.30	14.30	1.63%	316
Sep 10, 2026	14.07	14.07	14.07	14.07	14.07	-	240
Sep 9, 2026	14.07	14.07	14.07	14.07	14.07	-	4
Sep 8, 2026	14.07	14.07	14.07	14.07	14.07	-	-
Sep 4, 2026	14.07	14.07	14.07	14.07	14.07	-	91
Sep 3, 2026	14.07	14.07	14.07	14.07	14.07	-	73
Sep 2, 2026	14.30	14.30	14.07	14.07	14.07	-2.29%	310
Sep 1, 2026	14.40	14.40	14.40	14.40	14.40	-	440
Aug 31, 2026	14.33	14.40	14.33	14.40	14.40	1.19%	618
Aug 28, 2026	14.21	14.23	14.20	14.23	14.23	2.23%	419
Aug 27, 2026	13.92	13.92	13.92	13.92	13.92	-	213
Aug 26, 2026	13.92	13.92	13.92	13.92	13.92	-	-
Aug 25, 2026	13.84	13.92	13.84	13.92	13.92	0.87%	1,465
Aug 24, 2026	13.82	13.82	13.75	13.80	13.80	1.25%	902
Aug 21, 2026	13.54	13.63	13.53	13.63	13.63	-0.73%	355
Aug 20, 2026	13.73	13.73	13.73	13.73	13.73	-	-
Aug 19, 2026	13.73	13.73	13.73	13.73	13.73	-	855
Aug 18, 2026	13.75	13.75	13.73	13.73	13.73	-1.08%	400
Aug 17, 2026	13.89	13.89	13.88	13.88	13.88	-0.72%	140
Aug 14, 2026	13.98	13.98	13.98	13.98	13.98	-	-
Aug 13, 2026	13.98	13.98	13.98	13.98	13.98	-	-
Aug 12, 2026	13.99	13.99	13.98	13.98	13.98	0.29%	500
Aug 11, 2026	14.00	14.00	13.94	13.94	13.94	0.43%	343
Aug 10, 2026	13.88	13.88	13.88	13.88	13.88	-	-
Aug 7, 2026	13.88	13.88	13.86	13.88	13.88	0.58%	566