UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	39.17	39.18	38.39	38.39	38.39	-2.91%	5,619,928
Oct 21, 2026	39.12	39.56	38.84	39.54	39.54	1.13%	4,250,614
Oct 20, 2026	38.90	39.36	38.38	39.10	39.10	0.05%	4,265,899
Oct 19, 2026	39.40	39.52	38.78	39.08	39.08	-1.39%	4,419,095
Oct 16, 2026	39.26	39.84	39.26	39.63	39.63	0.53%	4,009,581
Oct 15, 2026	39.22	39.75	38.93	39.42	39.42	-0.13%	5,224,735
Oct 14, 2026	39.94	40.16	39.31	39.47	39.47	-1.55%	4,249,603
Oct 13, 2026	39.99	40.78	39.88	40.09	40.09	0.20%	3,834,162
Oct 12, 2026	40.10	40.28	39.87	40.01	40.01	0.28%	2,594,731
Oct 9, 2026	39.08	39.92	39.02	39.90	39.90	2.76%	3,854,573
Oct 8, 2026	39.00	39.32	38.83	38.83	38.83	-1.27%	5,624,713
Oct 7, 2026	40.28	40.45	38.98	39.33	39.33	-3.06%	5,060,400
Oct 6, 2026	40.03	40.82	40.03	40.57	40.57	1.35%	3,493,635
Oct 5, 2026	39.51	40.06	39.46	40.03	40.03	1.26%	5,261,747
Oct 2, 2026	39.41	39.77	38.78	39.53	39.53	1.20%	4,933,713
Oct 1, 2026	39.84	40.00	38.93	39.06	39.06	-3.05%	5,287,946
Sep 30, 2026	40.64	40.99	40.07	40.29	40.29	-0.59%	6,015,300
Sep 29, 2026	40.66	41.06	40.53	40.53	40.53	0.05%	3,472,359
Sep 28, 2026	41.07	41.19	40.51	40.51	40.51	-0.71%	4,399,250
Sep 25, 2026	40.21	41.22	40.08	40.80	40.80	3.50%	7,627,501
Sep 24, 2026	39.00	39.43	38.54	39.42	39.42	-0.55%	7,442,454
Sep 23, 2026	40.77	40.94	39.58	39.64	39.64	-1.71%	8,222,832
Sep 22, 2026	41.80	41.95	40.06	40.33	40.33	-3.40%	9,035,336
Sep 21, 2026	42.00	42.42	41.72	41.75	41.75	0.48%	4,949,854
Sep 18, 2026	41.79	42.42	41.55	41.55	41.55	-0.81%	25,515,910
Sep 17, 2026	41.80	42.45	41.51	41.89	41.89	0.31%	7,220,592
Sep 16, 2026	41.49	42.25	41.41	41.76	41.76	-0.24%	6,980,855
Sep 15, 2026	42.25	42.45	40.81	41.86	41.86	-3.39%	8,797,186
Sep 14, 2026	44.57	44.78	43.29	43.33	43.33	-2.76%	5,186,940
Sep 11, 2026	43.93	44.89	43.93	44.56	44.56	1.39%	4,466,740
Sep 10, 2026	44.61	44.85	43.71	43.95	43.95	-1.39%	4,357,494
Sep 9, 2026	44.50	44.73	44.26	44.57	44.57	-0.96%	3,540,735
Sep 8, 2026	44.62	45.04	44.21	45.00	45.00	1.44%	5,165,060
Sep 7, 2026	44.61	44.66	44.11	44.36	44.36	-1.00%	3,138,447
Sep 4, 2026	44.68	44.95	44.44	44.81	44.81	0.54%	5,307,753
Sep 3, 2026	44.65	44.87	43.98	44.57	44.57	-0.16%	6,337,229
Sep 2, 2026	44.17	44.89	43.65	44.64	44.64	1.13%	5,574,396
Sep 1, 2026	44.75	44.86	42.90	44.14	44.14	-0.32%	9,748,729
Aug 31, 2026	44.35	44.50	44.14	44.28	44.28	-0.56%	5,513,452
Aug 28, 2026	44.00	44.53	43.81	44.53	44.53	1.67%	4,199,640
Aug 27, 2026	43.90	43.96	43.20	43.80	43.80	-0.23%	4,068,160
Aug 26, 2026	43.50	44.09	43.47	43.90	43.90	1.57%	4,280,845
Aug 25, 2026	43.17	43.41	42.98	43.22	43.22	0.05%	3,214,113
Aug 24, 2026	42.53	43.20	42.44	43.20	43.20	1.65%	3,389,293
Aug 21, 2026	42.76	42.82	42.15	42.50	42.50	-0.51%	4,136,525
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