UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	42.58	42.94	42.40	42.72	42.72	-0.37%	2,341,733
Aug 19, 2026	42.95	43.70	42.65	42.88	42.88	-0.44%	4,965,597
Aug 18, 2026	43.27	43.50	43.01	43.07	43.07	-1.10%	2,931,099
Aug 17, 2026	43.45	43.77	43.41	43.55	43.55	-	1,951,743
Aug 14, 2026	43.63	43.73	43.36	43.55	43.55	0.14%	2,752,998
Aug 13, 2026	43.93	44.02	43.49	43.49	43.49	-0.37%	3,099,453
Aug 12, 2026	43.65	43.93	43.45	43.65	43.65	-	2,517,515
Aug 11, 2026	43.88	43.94	43.40	43.65	43.65	-0.41%	3,353,441
Aug 10, 2026	43.48	43.85	43.20	43.83	43.83	0.85%	3,198,530
Aug 7, 2026	42.72	43.60	42.71	43.46	43.46	0.95%	3,636,620
Aug 6, 2026	43.50	43.66	42.97	43.05	43.05	-0.65%	4,207,630
Aug 5, 2026	43.60	43.88	42.24	43.33	43.33	-0.21%	6,543,805
Aug 4, 2026	42.82	43.66	42.77	43.42	43.42	2.04%	6,206,193
Aug 3, 2026	42.86	42.99	42.38	42.55	42.55	-	4,180,418
Jul 31, 2026	43.00	43.45	42.52	42.55	42.55	-0.16%	5,635,008
Jul 30, 2026	42.40	42.80	41.91	42.62	42.62	-0.47%	6,936,992
Jul 29, 2026	42.44	43.99	42.44	42.82	42.82	0.90%	8,932,133
Jul 28, 2026	43.00	43.03	42.06	42.44	42.44	-0.91%	4,405,781
Jul 27, 2026	42.77	43.28	42.70	42.83	42.83	1.23%	4,415,052
Jul 24, 2026	42.14	42.62	41.97	42.31	42.31	0.17%	3,525,981
Jul 23, 2026	42.98	42.98	41.94	42.24	42.24	-1.52%	5,026,302
Jul 22, 2026	42.52	43.12	42.51	42.89	42.89	0.70%	3,842,512
Jul 21, 2026	42.17	42.71	42.11	42.59	42.59	1.28%	4,051,379
Jul 20, 2026	42.50	42.70	41.75	42.05	42.05	-1.15%	6,238,153
Jul 17, 2026	42.97	43.00	42.08	42.54	42.54	-1.89%	5,289,689
Jul 16, 2026	44.21	44.40	43.06	43.36	43.36	-2.08%	4,012,859
Jul 15, 2026	44.00	44.44	43.45	44.28	44.28	1.05%	5,716,617
Jul 14, 2026	42.17	43.83	42.09	43.82	43.82	3.74%	6,745,055
Jul 13, 2026	41.99	42.28	41.77	42.24	42.24	0.43%	4,847,068
Jul 10, 2026	41.91	42.22	41.73	42.06	42.06	0.43%	5,475,259
Jul 9, 2026	41.63	41.98	41.36	41.88	41.88	1.90%	4,311,277
Jul 8, 2026	41.52	41.77	40.88	41.10	41.10	-1.34%	4,988,567
Jul 7, 2026	41.96	42.10	41.60	41.66	41.66	-0.57%	3,337,212
Jul 6, 2026	41.22	41.94	41.22	41.90	41.90	1.72%	6,647,654
Jul 3, 2026	41.19	41.39	40.98	41.19	41.19	0.34%	3,819,798
Jul 2, 2026	40.35	41.49	40.28	41.05	41.05	1.96%	8,627,863
Jul 1, 2026	40.06	40.27	39.84	40.26	40.26	0.50%	4,518,993
Jun 30, 2026	40.21	40.32	39.88	40.06	40.06	0.20%	5,860,195
Jun 29, 2026	39.95	40.12	39.69	39.98	39.98	0.03%	3,878,081
Jun 26, 2026	40.20	40.53	39.54	39.97	39.97	-2.03%	7,160,440
Jun 25, 2026	40.35	41.00	40.20	40.80	40.80	1.09%	4,977,211
Jun 24, 2026	40.63	40.78	40.15	40.36	40.36	-1.27%	4,736,694
Jun 23, 2026	40.97	41.07	40.65	40.88	40.88	-1.14%	4,197,241
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