UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	41.00	41.42	40.75	41.35	41.35	0.85%	5,585,986
Jun 19, 2026	40.48	41.00	40.11	41.00	41.00	-0.15%	18,803,010
Jun 18, 2026	40.50	41.06	40.35	41.06	41.06	2.65%	12,065,003
Jun 17, 2026	40.22	40.47	39.93	40.00	40.00	-0.45%	7,966,884
Jun 16, 2026	39.54	40.35	39.54	40.18	40.18	1.70%	9,303,034
Jun 15, 2026	39.36	39.67	39.00	39.51	39.51	1.57%	8,379,492
Jun 12, 2026	37.95	38.91	37.89	38.90	38.90	3.65%	7,415,774
Jun 11, 2026	37.65	38.00	37.46	37.53	37.53	-0.66%	4,538,892
Jun 10, 2026	37.92	38.05	37.19	37.78	37.78	-0.37%	5,046,420
Jun 9, 2026	38.01	38.78	37.92	37.92	37.92	0.21%	13,178,270
Jun 8, 2026	37.33	37.91	37.01	37.84	37.84	0.56%	4,037,126
Jun 5, 2026	37.58	37.96	37.27	37.63	37.63	0.13%	4,110,278
Jun 4, 2026	37.51	37.86	36.31	37.58	37.58	0.35%	8,112,853
Jun 3, 2026	37.83	37.86	37.33	37.45	37.45	-1.42%	4,709,013
Jun 2, 2026	37.62	38.12	37.62	37.99	37.99	1.17%	5,824,952
Jun 1, 2026	37.01	37.55	36.89	37.55	37.55	1.38%	5,115,873
May 29, 2026	36.99	37.11	36.70	37.04	37.04	0.95%	8,421,996
May 28, 2026	37.01	37.06	36.58	36.69	36.69	-0.92%	3,714,416
May 27, 2026	37.51	37.68	36.86	37.03	37.03	-1.04%	4,187,954
May 26, 2026	37.57	37.75	37.27	37.42	37.42	0.89%	4,947,649
May 22, 2026	37.25	37.28	36.77	37.09	37.09	0.03%	4,205,177
May 21, 2026	37.06	37.23	36.50	37.08	37.08	0.49%	5,158,289
May 20, 2026	36.25	37.11	35.97	36.90	36.90	2.07%	6,371,016
May 19, 2026	36.42	36.74	36.15	36.15	36.15	-0.30%	4,333,879
May 18, 2026	35.68	36.63	35.64	36.26	36.26	0.81%	4,417,284
May 15, 2026	36.41	36.42	35.57	35.97	35.97	-0.69%	6,977,377
May 13, 2026	35.40	36.24	35.40	36.22	36.22	3.87%	7,295,036
May 12, 2026	34.86	34.97	34.39	34.87	34.87	-0.49%	5,180,163
May 11, 2026	35.20	35.49	35.00	35.04	35.04	0.03%	5,319,465
May 8, 2026	34.71	35.19	34.66	35.03	35.03	0.26%	3,433,097
May 7, 2026	35.41	35.61	34.94	34.94	34.94	-0.88%	4,498,563
May 6, 2026	34.78	35.95	34.75	35.25	35.25	2.00%	8,710,246
May 5, 2026	33.91	34.56	33.75	34.56	34.56	0.99%	4,928,889
May 4, 2026	34.45	34.74	33.95	34.22	34.22	-0.81%	5,595,603
Apr 30, 2026	33.80	34.58	33.54	34.50	34.50	0.44%	6,878,945
Apr 29, 2026	34.75	35.25	34.33	34.35	34.35	3.22%	11,773,528
Apr 28, 2026	33.22	33.55	33.12	33.28	33.28	0.42%	5,289,376
Apr 27, 2026	32.54	33.15	32.44	33.14	33.14	1.84%	5,347,597
Apr 24, 2026	32.26	32.70	32.12	32.54	32.54	-0.25%	4,339,817
Apr 23, 2026	33.04	33.14	32.25	32.62	32.62	-2.74%	6,755,651
Apr 22, 2026	33.44	34.38	33.05	33.54	33.54	0.15%	7,508,462
Apr 21, 2026	33.33	33.68	33.29	33.49	33.49	0.74%	4,842,070
Apr 20, 2026	34.20	34.20	33.74	34.10	33.24	-1.02%	6,390,152
Apr 17, 2026	33.62	34.60	33.52	34.45	33.58	2.41%	6,817,300
Apr 16, 2026	33.86	34.08	33.64	33.64	32.79	-0.62%	4,347,789
Apr 15, 2026	33.43	33.85	33.34	33.85	33.00	1.11%	4,724,550
Apr 14, 2026	33.33	33.58	32.92	33.48	32.64	1.30%	4,737,350
Apr 13, 2026	32.50	33.13	32.37	33.05	32.22	1.01%	5,675,529
Apr 10, 2026	32.86	33.04	32.43	32.72	31.90	0.96%	5,798,064
Apr 9, 2026	32.41	32.57	32.14	32.41	31.60	0.03%	4,819,766