UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	33.33	33.68	33.29	33.49	33.49	-1.79%	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	33.59	2.41%	6,817,300
Apr 16, 2026	33.86	34.08	33.64	33.64	32.80	-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	28.54	-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
Mar 16, 2026	29.06	29.70	28.65	29.51	28.77	0.75%	5,881,305
Mar 13, 2026	29.33	29.64	28.95	29.29	28.56	-0.75%	5,546,858
Mar 12, 2026	30.00	30.10	29.25	29.51	28.77	-2.06%	7,171,548
Mar 11, 2026	29.88	30.32	29.82	30.13	29.37	-0.72%	6,690,970
Mar 10, 2026	30.72	30.84	30.10	30.35	29.59	2.46%	7,042,782
Mar 9, 2026	29.21	29.62	28.97	29.62	28.88	-0.74%	7,715,057
Mar 6, 2026	30.75	30.81	29.61	29.84	29.09	-2.45%	7,794,839
Mar 5, 2026	30.94	31.26	30.57	30.59	29.82	-1.29%	5,946,328
Mar 4, 2026	30.53	31.19	30.32	30.99	30.21	1.01%	6,954,991
Mar 3, 2026	31.15	31.19	30.22	30.68	29.91	-3.61%	9,437,020
Mar 2, 2026	31.05	31.83	30.67	31.83	31.03	-0.56%	6,575,613
Feb 27, 2026	32.18	32.59	31.58	32.01	31.21	-0.93%	8,146,986
Feb 26, 2026	32.35	32.45	32.12	32.31	31.50	0.97%	4,167,452
Feb 25, 2026	32.00	32.19	31.75	32.00	31.20	0.76%	4,720,158
Feb 24, 2026	31.99	32.09	31.65	31.76	30.96	-1.31%	9,342,021
Feb 23, 2026	32.79	32.99	32.04	32.18	31.37	-1.89%	7,610,682
Feb 20, 2026	32.87	33.28	32.74	32.80	31.98	0.28%	8,086,896
Feb 19, 2026	33.60	33.71	32.68	32.71	31.89	-2.04%	4,949,134
Feb 18, 2026	32.54	33.52	32.51	33.39	32.55	2.71%	5,079,606
Feb 17, 2026	32.30	32.68	32.18	32.51	31.69	0.34%	4,231,352
Feb 16, 2026	32.44	32.84	32.36	32.40	31.59	0.93%	3,136,373
Feb 13, 2026	32.60	32.77	31.69	32.10	31.29	-0.34%	6,893,686
Feb 12, 2026	32.78	33.39	32.21	32.21	31.40	-1.11%	6,565,990
Feb 11, 2026	33.36	33.52	32.23	32.57	31.75	-2.78%	9,344,431
Feb 10, 2026	34.03	34.09	33.38	33.50	32.66	-1.47%	4,456,251
Feb 9, 2026	34.23	34.27	33.39	34.00	33.15	0.44%	4,620,548