UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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