UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	31.15	31.32	30.95	31.29	31.29	1.43%	4,696,827
Dec 3, 2025	30.94	30.98	30.68	30.85	30.85	-0.68%	6,306,431
Dec 2, 2025	30.90	31.18	30.78	31.06	31.06	0.26%	2,964,893
Dec 1, 2025	30.90	31.23	30.69	30.98	30.98	-0.13%	4,704,054
Nov 28, 2025	30.74	31.09	30.74	31.02	31.02	0.36%	4,611,920
Nov 27, 2025	30.73	30.94	30.54	30.91	30.91	0.91%	2,230,647
Nov 26, 2025	30.42	30.82	30.29	30.63	30.63	1.26%	4,074,958
Nov 25, 2025	30.07	30.31	29.68	30.25	30.25	1.68%	3,830,586
Nov 24, 2025	30.05	30.20	29.43	29.75	29.75	-0.07%	6,170,910
Nov 21, 2025	29.62	30.03	29.51	29.77	29.77	-1.94%	6,086,591
Nov 20, 2025	31.12	31.22	30.20	30.36	30.36	-0.78%	4,592,991
Nov 19, 2025	30.26	30.75	30.21	30.60	30.60	1.06%	3,787,653
Nov 18, 2025	30.00	30.42	29.95	30.28	30.28	-1.94%	6,082,709
Nov 17, 2025	30.79	31.08	30.70	30.88	30.88	-	4,627,046
Nov 14, 2025	30.79	30.91	30.30	30.88	30.88	-1.47%	7,373,013
Nov 13, 2025	31.61	31.77	31.29	31.34	31.34	-0.92%	3,937,433
Nov 12, 2025	31.40	31.77	31.30	31.63	31.63	1.41%	4,081,280
Nov 11, 2025	30.83	31.26	30.81	31.19	31.19	1.13%	3,990,769
Nov 10, 2025	31.00	31.00	30.69	30.84	30.84	1.61%	3,909,461
Nov 7, 2025	30.70	30.80	30.15	30.35	30.35	-1.40%	4,287,004
Nov 6, 2025	31.00	31.10	30.77	30.78	30.78	-1.28%	3,967,803
Nov 5, 2025	30.45	31.53	30.40	31.18	31.18	2.10%	6,321,924
Nov 4, 2025	30.09	30.60	29.87	30.54	30.54	-0.29%	4,766,622
Nov 3, 2025	30.86	30.88	30.46	30.63	30.63	-0.33%	3,069,876
Oct 31, 2025	30.60	30.86	30.43	30.73	30.73	0.16%	4,496,027
Oct 30, 2025	30.60	30.81	30.40	30.68	30.68	0.26%	5,606,046
Oct 29, 2025	32.14	32.14	30.18	30.60	30.60	-1.03%	9,097,768
Oct 28, 2025	30.90	31.14	30.74	30.92	30.92	0.59%	5,651,351
Oct 27, 2025	30.64	30.90	30.37	30.74	30.74	1.15%	5,056,546
Oct 24, 2025	30.45	30.56	30.08	30.39	30.39	-0.03%	4,503,458