UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.94	33.94	33.48	33.48	33.48	-1.09%	-
Mar 5, 2026	33.94	34.35	33.85	33.85	33.85	-1.31%	-
Mar 4, 2026	33.79	34.30	33.63	34.30	34.30	2.66%	-
Mar 3, 2026	34.19	34.19	33.37	33.41	33.41	-2.45%	-
Mar 2, 2026	34.12	34.40	34.12	34.25	34.25	-2.92%	-
Feb 27, 2026	35.23	35.64	35.23	35.28	35.28	-0.28%	-
Feb 26, 2026	35.49	35.49	35.25	35.38	35.38	1.11%	-
Feb 25, 2026	35.25	35.25	34.89	34.99	34.99	0.32%	5
Feb 24, 2026	34.88	34.88	34.78	34.88	34.88	-3.25%	-
Feb 23, 2026	35.95	36.05	35.88	36.05	36.05	-0.17%	100
Feb 20, 2026	36.02	36.11	35.89	36.11	36.11	-	-
Feb 19, 2026	36.40	36.40	36.11	36.11	36.11	-0.88%	-
Feb 18, 2026	35.64	36.43	35.64	36.43	36.43	2.45%	-
Feb 17, 2026	35.45	35.59	35.45	35.56	35.56	-0.56%	-
Feb 16, 2026	35.67	35.85	35.67	35.76	35.76	2.20%	-
Feb 13, 2026	35.53	35.53	34.99	34.99	34.99	-3.10%	-
Feb 12, 2026	36.31	36.39	36.11	36.11	36.11	0.31%	55
Feb 11, 2026	35.42	36.00	35.42	36.00	36.00	-3.33%	-
Feb 10, 2026	37.21	37.24	37.15	37.24	37.24	1.75%	-
Feb 9, 2026	36.98	36.98	36.60	36.60	36.60	-0.25%	-
Feb 6, 2026	36.36	36.69	36.36	36.69	36.69	-2.00%	-
Feb 5, 2026	37.95	37.95	37.44	37.44	37.44	-2.47%	-
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%	-