UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	37.06	37.23	36.50	37.08	37.08	0.49%	5,158,289
May 20, 2026	36.25	37.11	35.97	36.90	36.90	2.07%	6,371,016
May 19, 2026	36.42	36.74	36.15	36.15	36.15	-0.30%	4,333,879
May 18, 2026	35.68	36.63	35.64	36.26	36.26	0.81%	4,417,284
May 15, 2026	36.41	36.42	35.57	35.97	35.97	-0.69%	6,977,377
May 13, 2026	35.40	36.24	35.40	36.22	36.22	3.87%	7,295,036
May 12, 2026	34.86	34.97	34.39	34.87	34.87	-0.49%	5,180,163
May 11, 2026	35.20	35.49	35.00	35.04	35.04	0.03%	5,319,465
May 8, 2026	34.71	35.19	34.66	35.03	35.03	0.26%	3,433,097
May 7, 2026	35.41	35.61	34.94	34.94	34.94	-0.88%	4,498,563
May 6, 2026	34.78	35.95	34.75	35.25	35.25	2.00%	8,710,246
May 5, 2026	33.91	34.56	33.75	34.56	34.56	0.99%	4,928,889
May 4, 2026	34.45	34.74	33.95	34.22	34.22	-0.81%	5,595,603
Apr 30, 2026	33.80	34.58	33.54	34.50	34.50	0.44%	6,878,945