UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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