UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	33.00	33.20	32.40	32.40	31.59	3.98%	9,497,027
Apr 7, 2026	31.76	31.95	31.08	31.16	30.38	-0.86%	4,995,880
Apr 2, 2026	30.80	31.67	30.71	31.43	30.64	-0.41%	5,528,036
Apr 1, 2026	31.65	32.08	31.51	31.56	30.77	2.70%	7,653,888
Mar 31, 2026	29.65	30.80	29.45	30.73	29.96	3.96%	9,894,833
Mar 30, 2026	29.07	29.58	28.99	29.56	28.82	0.61%	4,086,035
Mar 27, 2026	29.63	29.73	29.13	29.38	28.64	-0.54%	4,676,517
Mar 26, 2026	29.80	29.98	29.50	29.54	28.80	-2.12%	5,029,626
Mar 25, 2026	29.83	30.33	29.68	30.18	29.42	3.00%	7,012,746
Mar 24, 2026	29.39	29.52	28.98	29.30	28.56	-0.37%	5,388,144
Mar 23, 2026	28.51	30.06	28.25	29.41	28.67	1.13%	8,497,605
Mar 20, 2026	29.59	29.69	28.82	29.08	28.35	-0.65%	23,333,150
Mar 19, 2026	29.52	29.63	29.04	29.27	28.53	-2.17%	7,548,246
Mar 18, 2026	30.21	30.29	29.69	29.92	29.17	-0.10%	4,274,401
Mar 17, 2026	29.33	30.21	29.29	29.95	29.20	1.49%	4,916,355