UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	41.93	41.94	40.98	41.34	41.34	4.47%	3,283,295
Apr 7, 2026	39.23	39.67	38.80	39.57	39.57	-0.30%	2,405,680
Apr 6, 2026	39.34	39.76	39.34	39.69	39.69	0.66%	1,447,133
Apr 2, 2026	38.77	39.67	38.68	39.43	39.43	-0.78%	2,321,934
Apr 1, 2026	40.14	40.27	39.53	39.74	39.74	1.71%	4,459,939
Mar 31, 2026	38.33	39.12	38.06	39.07	39.07	6.54%	4,642,431
Mar 30, 2026	36.65	37.14	36.50	36.67	36.67	0.71%	2,654,937
Mar 27, 2026	36.92	37.08	36.30	36.41	36.41	-2.28%	2,353,338
Mar 26, 2026	37.54	37.81	37.13	37.26	37.26	-2.20%	2,739,027
Mar 25, 2026	38.19	38.34	37.73	38.10	38.10	3.00%	3,108,542
Mar 24, 2026	36.77	37.21	36.66	36.99	36.99	-1.47%	3,044,342
Mar 23, 2026	37.60	38.25	37.35	37.54	37.54	2.21%	3,365,414
Mar 20, 2026	37.34	37.40	36.45	36.73	36.73	-1.69%	3,826,343
Mar 19, 2026	36.65	37.57	36.60	37.36	37.36	-0.08%	2,432,687
Mar 18, 2026	37.79	38.12	37.33	37.39	37.39	-1.53%	1,953,952
Mar 17, 2026	38.01	38.45	37.94	37.97	37.97	1.42%	3,105,347
Mar 16, 2026	37.18	37.70	37.18	37.44	37.44	1.35%	2,764,232
Mar 13, 2026	37.54	37.68	36.84	36.94	36.94	-1.52%	2,661,379
Mar 12, 2026	37.79	37.98	37.25	37.51	37.51	-3.55%	3,340,458
Mar 11, 2026	38.71	38.92	38.39	38.89	38.89	0.15%	3,654,769
Mar 10, 2026	39.43	39.46	38.72	38.83	38.83	0.52%	3,840,704
Mar 9, 2026	37.67	38.74	37.20	38.63	38.63	0.49%	3,692,315
Mar 6, 2026	38.25	38.61	37.93	38.44	38.44	-2.09%	2,630,880
Mar 5, 2026	39.26	39.74	38.86	39.26	39.26	-1.26%	2,545,240
Mar 4, 2026	39.74	39.92	39.54	39.76	39.76	0.15%	2,711,459
Mar 3, 2026	38.63	40.00	38.46	39.70	39.70	-2.89%	3,504,760
Mar 2, 2026	40.01	41.10	40.00	40.88	40.88	-1.33%	2,765,760
Feb 27, 2026	41.53	41.70	41.07	41.43	41.43	-1.12%	2,597,721
Feb 26, 2026	41.77	41.93	41.45	41.90	41.90	0.87%	2,138,863
Feb 25, 2026	41.09	41.58	41.02	41.54	41.54	0.83%	2,997,552
Feb 24, 2026	41.03	41.46	40.85	41.20	41.20	-0.79%	2,798,912
Feb 23, 2026	42.42	42.57	41.24	41.53	41.53	-2.44%	2,477,763
Feb 20, 2026	42.50	42.88	42.19	42.57	42.57	0.57%	2,047,213
Feb 19, 2026	42.39	42.48	42.12	42.33	42.33	-2.22%	2,431,282
Feb 18, 2026	42.99	43.47	42.95	43.29	43.29	2.29%	1,875,005
Feb 17, 2026	41.99	42.35	41.94	42.32	42.32	0.79%	2,483,745
Feb 13, 2026	41.47	42.02	41.24	41.99	41.99	-0.64%	2,936,526
Feb 12, 2026	42.87	43.03	41.79	42.26	42.26	-0.02%	3,082,818
Feb 11, 2026	42.62	42.86	41.82	42.27	42.27	-3.65%	4,265,435
Feb 10, 2026	44.38	44.55	43.32	43.87	43.87	-1.26%	3,155,716
Feb 9, 2026	43.66	44.55	43.58	44.43	44.43	1.18%	1,996,332
Feb 6, 2026	43.29	43.96	43.29	43.91	43.91	0.32%	3,168,758
Feb 5, 2026	44.12	44.43	43.57	43.77	43.77	-2.41%	4,781,615
Feb 4, 2026	45.37	45.71	44.53	44.85	44.85	-5.92%	4,703,194
Feb 3, 2026	47.56	47.92	47.17	47.67	47.67	-0.19%	2,467,704
Feb 2, 2026	46.89	47.91	46.78	47.76	47.76	1.29%	1,976,093
Jan 30, 2026	47.47	47.56	47.00	47.15	47.15	-2.10%	2,139,448
Jan 29, 2026	48.20	48.42	47.41	48.16	48.16	0.42%	1,661,446
Jan 28, 2026	48.25	48.61	47.40	47.96	47.96	-2.62%	2,380,696
Jan 27, 2026	49.23	49.36	48.79	49.25	49.25	2.54%	1,899,048