UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	39.57	39.57	38.39	38.39	38.39	-4.95%	-
Feb 3, 2026	40.83	40.85	40.39	40.39	40.39	1.81%	-
Feb 2, 2026	39.13	39.67	39.13	39.67	39.67	-0.43%	-
Jan 30, 2026	40.08	40.08	39.84	39.84	39.84	-1.17%	-
Jan 29, 2026	40.03	40.31	40.03	40.31	40.31	-0.22%	-
Jan 28, 2026	40.94	40.94	40.38	40.40	40.40	-2.16%	-
Jan 27, 2026	40.64	41.29	40.59	41.29	41.29	1.72%	-
Jan 26, 2026	40.37	40.71	40.37	40.59	40.59	0.17%	-
Jan 23, 2026	40.62	40.65	40.52	40.52	40.52	-1.39%	-
Jan 22, 2026	40.93	41.09	40.87	41.09	41.09	3.06%	-
Jan 21, 2026	39.82	39.87	39.59	39.87	39.87	0.15%	-
Jan 20, 2026	39.85	39.85	39.66	39.81	39.81	-1.41%	-
Jan 19, 2026	40.21	40.38	40.21	40.38	40.38	-0.98%	-
Jan 16, 2026	40.72	40.78	40.71	40.78	40.78	0.84%	-
Jan 15, 2026	40.56	40.56	40.44	40.44	40.44	-0.76%	-
Jan 14, 2026	40.60	40.75	40.60	40.75	40.75	-0.54%	-
Jan 13, 2026	40.96	40.97	40.80	40.97	40.97	0.54%	-
Jan 12, 2026	40.76	40.78	40.75	40.75	40.75	-0.37%	-
Jan 9, 2026	40.69	40.90	40.69	40.90	40.90	0.66%	-
Jan 8, 2026	40.58	40.63	40.58	40.63	40.63	0.74%	-
Jan 7, 2026	40.77	40.77	40.31	40.33	40.33	-0.93%	-
Jan 6, 2026	40.68	40.71	40.68	40.71	40.71	0.52%	-
Jan 5, 2026	40.14	40.64	40.14	40.50	40.50	1.89%	-
Jan 2, 2026	39.77	39.77	39.44	39.75	39.75	-0.30%	-
Dec 30, 2025	39.51	39.87	39.51	39.87	39.87	0.94%	-
Dec 29, 2025	39.89	39.89	39.50	39.50	39.50	-0.48%	-
Dec 23, 2025	39.50	39.69	39.50	39.69	39.69	0.81%	-
Dec 22, 2025	39.52	39.56	39.37	39.37	39.37	0.08%	-
Dec 19, 2025	39.65	39.65	38.96	39.34	39.34	0.72%	-
Dec 18, 2025	38.50	39.06	38.50	39.06	39.06	1.24%	-
Dec 17, 2025	38.41	38.58	38.41	38.58	38.58	2.47%	-
Dec 16, 2025	37.12	37.65	37.12	37.65	37.65	2.53%	-
Dec 15, 2025	36.98	36.98	36.72	36.72	36.72	-0.89%	-
Dec 12, 2025	37.03	37.47	37.03	37.05	37.05	3.06%	-
Dec 11, 2025	35.46	35.95	35.46	35.95	35.95	1.27%	-
Dec 10, 2025	35.58	35.58	35.44	35.50	35.50	0.65%	-
Dec 9, 2025	35.40	35.40	35.27	35.27	35.27	0.40%	-
Dec 8, 2025	35.14	35.14	35.01	35.13	35.13	4.18%	-
Dec 5, 2025	33.66	33.94	33.66	33.72	33.72	1.14%	-
Dec 4, 2025	33.29	33.40	33.29	33.34	33.34	1.18%	30
Dec 3, 2025	33.01	33.09	32.95	32.95	32.95	-1.02%	-
Dec 2, 2025	33.00	33.29	33.00	33.29	33.29	0.60%	-
Dec 1, 2025	33.16	33.22	33.09	33.09	33.09	-0.15%	-
Nov 28, 2025	33.11	33.16	33.11	33.14	33.14	0.15%	-
Nov 27, 2025	32.75	33.09	32.75	33.09	33.09	0.42%	-
Nov 26, 2025	32.68	32.95	32.68	32.95	32.95	2.08%	-
Nov 25, 2025	31.96	32.28	31.96	32.28	32.28	1.77%	-
Nov 24, 2025	31.96	31.96	31.72	31.72	31.72	-1.55%	-
Nov 21, 2025	32.07	32.22	32.05	32.22	32.22	-1.47%	-
Nov 20, 2025	32.78	32.78	32.57	32.70	32.70	-0.67%	-