UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	31.65	32.08	31.51	31.56	31.56	2.70%	7,653,888
Mar 31, 2026	29.65	30.80	29.45	30.73	30.73	3.96%	9,894,833
Mar 30, 2026	29.07	29.58	28.99	29.56	29.56	0.61%	4,086,035
Mar 27, 2026	29.63	29.73	29.13	29.38	29.38	-0.54%	4,652,170
Mar 26, 2026	29.80	29.98	29.50	29.54	29.54	-2.12%	5,029,626
Mar 25, 2026	29.83	30.33	29.68	30.18	30.18	3.00%	7,012,434
Mar 24, 2026	29.39	29.52	28.98	29.30	29.30	-0.37%	5,388,144
Mar 23, 2026	28.51	30.06	28.25	29.41	29.41	1.13%	8,497,326
Mar 20, 2026	29.59	29.69	28.82	29.08	29.08	-0.65%	23,333,150
Mar 19, 2026	29.52	29.63	29.04	29.27	29.27	-2.17%	7,548,246
Mar 18, 2026	30.21	30.29	29.69	29.92	29.92	-0.10%	4,274,401
Mar 17, 2026	29.33	30.21	29.29	29.95	29.95	1.49%	4,916,355
Mar 16, 2026	29.06	29.70	28.65	29.51	29.51	0.75%	5,881,305
Mar 13, 2026	29.33	29.64	28.95	29.29	29.29	-0.75%	5,545,226
Mar 12, 2026	30.00	30.10	29.25	29.51	29.51	-2.06%	7,171,548
Mar 11, 2026	29.88	30.32	29.82	30.13	30.13	-0.72%	6,690,970
Mar 10, 2026	30.72	30.84	30.10	30.35	30.35	2.46%	7,042,782
Mar 9, 2026	29.21	29.62	28.97	29.62	29.62	-0.74%	7,715,057
Mar 6, 2026	30.75	30.81	29.61	29.84	29.84	-2.45%	7,794,839
Mar 5, 2026	30.94	31.26	30.57	30.59	30.59	-1.29%	5,795,519
Mar 4, 2026	30.53	31.19	30.32	30.99	30.99	1.01%	6,954,991
Mar 3, 2026	31.15	31.19	30.22	30.68	30.68	-3.61%	9,437,020
Mar 2, 2026	31.05	31.83	30.67	31.83	31.83	-0.56%	6,575,601
Feb 27, 2026	32.18	32.59	31.58	32.01	32.01	-0.93%	8,146,986
Feb 26, 2026	32.35	32.45	32.12	32.31	32.31	0.97%	4,167,452
Feb 25, 2026	32.00	32.19	31.75	32.00	32.00	0.76%	4,667,319
Feb 24, 2026	31.99	32.09	31.65	31.76	31.76	-1.31%	9,154,821
Feb 23, 2026	32.79	32.99	32.04	32.18	32.18	-1.89%	7,608,795
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