UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.87	33.28	32.74	32.80	32.80	0.28%	8,086,896
Feb 19, 2026	33.60	33.71	32.68	32.71	32.71	-2.04%	4,949,134
Feb 18, 2026	32.54	33.52	32.51	33.39	33.39	2.71%	5,079,606
Feb 17, 2026	32.30	32.68	32.18	32.51	32.51	0.34%	4,219,395
Feb 16, 2026	32.44	32.84	32.36	32.40	32.40	0.93%	3,136,373
Feb 13, 2026	32.60	32.77	31.69	32.10	32.10	-0.34%	6,893,686
Feb 12, 2026	32.78	33.39	32.21	32.21	32.21	-1.11%	6,565,990
Feb 11, 2026	33.36	33.52	32.23	32.57	32.57	-2.78%	9,344,431
Feb 10, 2026	34.03	34.09	33.38	33.50	33.50	-1.47%	4,456,251
Feb 9, 2026	34.23	34.27	33.39	34.00	34.00	0.44%	4,620,548
Feb 6, 2026	33.50	33.97	33.20	33.85	33.85	-0.44%	6,050,079
Feb 5, 2026	35.00	35.22	33.89	34.00	34.00	-2.24%	7,349,041
Feb 4, 2026	37.09	37.27	34.71	34.78	34.78	-6.25%	15,793,297
Feb 3, 2026	37.43	37.74	36.91	37.10	37.10	-0.05%	4,458,401
Feb 2, 2026	36.00	37.17	35.83	37.12	37.12	2.01%	8,360,753
Jan 30, 2026	36.83	36.92	36.21	36.39	36.39	-0.52%	11,473,244
Jan 29, 2026	37.04	37.11	36.42	36.58	36.58	-0.52%	4,434,548
Jan 28, 2026	37.70	37.70	36.77	36.77	36.77	-2.49%	4,288,596
Jan 27, 2026	37.60	38.00	37.38	37.71	37.71	1.07%	4,062,378
Jan 26, 2026	37.21	37.61	37.13	37.31	37.31	0.40%	3,568,449
Jan 23, 2026	37.90	37.90	36.82	37.16	37.16	-2.03%	5,987,324
Jan 22, 2026	37.88	38.23	37.76	37.93	37.93	1.36%	3,964,709
Jan 21, 2026	36.89	37.42	36.55	37.42	37.42	1.08%	4,038,364
Jan 20, 2026	37.10	37.16	36.68	37.02	37.02	-1.25%	3,849,730
Jan 19, 2026	37.29	37.86	37.25	37.49	37.49	-1.39%	3,270,034
Jan 16, 2026	38.04	38.14	37.73	38.02	38.02	-0.21%	6,102,564
Jan 15, 2026	37.89	38.18	37.39	38.10	38.10	0.93%	5,653,737
Jan 14, 2026	37.96	38.10	37.70	37.75	37.75	-0.53%	7,480,363
Jan 13, 2026	37.81	38.39	37.76	37.95	37.95	0.03%	4,005,086
Jan 12, 2026	38.00	38.11	37.39	37.94	37.94	-0.55%	5,284,673
Jan 9, 2026	37.94	38.19	37.70	38.15	38.15	0.71%	4,265,781
Jan 8, 2026	37.40	38.03	37.22	37.88	37.88	1.39%	3,831,820
Jan 7, 2026	37.96	38.05	37.20	37.36	37.36	-0.59%	5,203,433
Jan 6, 2026	38.00	38.25	37.29	37.58	37.58	-1.55%	4,451,693
Jan 5, 2026	37.30	38.17	37.12	38.17	38.17	3.27%	7,650,308
Dec 30, 2025	36.74	37.04	36.60	36.96	36.96	0.90%	3,368,395
Dec 29, 2025	37.12	37.12	36.51	36.63	36.63	-0.84%	4,039,368
Dec 23, 2025	36.60	37.05	36.54	36.94	36.94	0.44%	3,566,320
Dec 22, 2025	36.85	37.06	36.61	36.78	36.78	-0.08%	4,083,593
Dec 19, 2025	37.10	37.10	36.13	36.81	36.81	0.30%	17,012,640
Dec 18, 2025	35.85	36.92	35.85	36.70	36.70	2.49%	7,425,994
Dec 17, 2025	35.82	36.19	35.76	35.81	35.81	0.96%	8,449,127
Dec 16, 2025	34.88	35.47	34.59	35.47	35.47	3.83%	9,812,533
Dec 15, 2025	34.43	34.64	34.02	34.16	34.16	-0.50%	5,041,532
Dec 12, 2025	34.25	35.17	34.25	34.33	34.33	2.51%	14,294,330
Dec 11, 2025	33.11	33.68	33.08	33.49	33.49	1.24%	5,709,862
Dec 10, 2025	33.46	33.57	32.96	33.08	33.08	-0.48%	5,808,644
Dec 9, 2025	33.20	33.42	33.06	33.24	33.24	0.30%	5,279,267
Dec 8, 2025	32.50	33.32	32.42	33.14	33.14	1.75%	8,094,338
Dec 5, 2025	31.47	32.68	31.41	32.57	32.57	4.09%	13,020,510