UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	43.41	43.46	42.38	42.40	42.40	-1.92%	4,167,414
Apr 21, 2026	43.79	44.11	43.16	43.23	42.68	-1.35%	1,840,837
Apr 20, 2026	43.57	43.90	43.35	43.82	43.26	0.18%	2,326,019
Apr 17, 2026	43.94	44.44	43.72	43.74	43.18	2.39%	3,134,956
Apr 16, 2026	43.43	43.44	42.65	42.72	42.18	-0.90%	1,987,559
Apr 15, 2026	42.97	43.33	42.93	43.11	42.56	0.54%	2,056,643
Apr 14, 2026	42.89	43.05	42.83	42.88	42.33	0.59%	1,611,175
Apr 13, 2026	41.58	42.67	41.46	42.63	42.09	2.75%	2,166,850
Apr 10, 2026	41.88	41.90	41.28	41.49	40.96	0.24%	2,702,221
Apr 9, 2026	40.97	41.57	40.82	41.39	40.86	0.12%	2,047,637
Apr 8, 2026	41.93	41.94	40.98	41.34	40.81	4.47%	3,309,994
Apr 7, 2026	39.23	39.67	38.80	39.57	39.07	-0.30%	2,413,001
Apr 6, 2026	39.34	39.76	39.34	39.69	39.19	0.66%	1,447,907
Apr 2, 2026	38.77	39.67	38.68	39.43	38.93	-0.78%	2,328,851
Apr 1, 2026	40.14	40.27	39.53	39.74	39.23	1.71%	4,466,908
Mar 31, 2026	38.33	39.12	38.06	39.07	38.57	6.54%	4,644,087
Mar 30, 2026	36.65	37.14	36.50	36.67	36.20	0.71%	2,721,850
Mar 27, 2026	36.92	37.08	36.30	36.41	35.95	-2.28%	2,492,106
Mar 26, 2026	37.54	37.81	37.13	37.26	36.79	-2.20%	2,739,029
Mar 25, 2026	38.19	38.34	37.73	38.10	37.62	3.00%	3,136,181
Mar 24, 2026	36.77	37.21	36.66	36.99	36.52	-1.47%	3,044,479
Mar 23, 2026	37.60	38.25	37.35	37.54	37.06	2.21%	3,367,060
Mar 20, 2026	37.34	37.40	36.45	36.73	36.26	-1.69%	3,826,343
Mar 19, 2026	36.65	37.57	36.60	37.36	36.88	-0.08%	2,438,468
Mar 18, 2026	37.79	38.12	37.33	37.39	36.91	-1.53%	1,954,129
Mar 17, 2026	38.01	38.45	37.94	37.97	37.49	1.42%	3,280,748
Mar 16, 2026	37.18	37.70	37.18	37.44	36.96	1.35%	2,764,438
Mar 13, 2026	37.54	37.68	36.84	36.94	36.47	-1.52%	2,661,454
Mar 12, 2026	37.79	37.98	37.25	37.51	37.03	-3.55%	3,342,176
Mar 11, 2026	38.71	38.92	38.39	38.89	38.40	0.15%	3,656,213
Mar 10, 2026	39.43	39.46	38.72	38.83	38.34	0.52%	3,841,241
Mar 9, 2026	37.67	38.74	37.20	38.63	38.14	0.49%	3,694,203
Mar 6, 2026	38.25	38.61	37.93	38.44	37.95	-2.09%	2,677,104
Mar 5, 2026	39.26	39.74	38.86	39.26	38.76	-1.26%	2,545,490
Mar 4, 2026	39.74	39.92	39.54	39.76	39.25	0.15%	2,743,718
Mar 3, 2026	38.63	40.00	38.46	39.70	39.19	-2.89%	3,523,318
Mar 2, 2026	40.01	41.10	40.00	40.88	40.36	-1.33%	2,773,956
Feb 27, 2026	41.53	41.70	41.07	41.43	40.90	-1.12%	2,599,617
Feb 26, 2026	41.77	41.93	41.45	41.90	41.37	0.87%	2,157,176
Feb 25, 2026	41.09	41.58	41.02	41.54	41.01	0.83%	3,023,217
Feb 24, 2026	41.03	41.46	40.85	41.20	40.68	-0.79%	2,799,928
Feb 23, 2026	42.42	42.57	41.24	41.53	41.00	-2.44%	2,478,140
Feb 20, 2026	42.50	42.88	42.19	42.57	42.03	0.57%	2,048,220
Feb 19, 2026	42.39	42.48	42.12	42.33	41.79	-2.22%	2,431,686
Feb 18, 2026	42.99	43.47	42.95	43.29	42.74	2.29%	1,880,181
Feb 17, 2026	41.99	42.35	41.94	42.32	41.78	0.79%	2,498,503
Feb 13, 2026	41.47	42.02	41.24	41.99	41.46	-0.64%	2,942,070
Feb 12, 2026	42.87	43.03	41.79	42.26	41.72	-0.02%	3,084,094
Feb 11, 2026	42.62	42.86	41.82	42.27	41.73	-3.65%	4,268,749
Feb 10, 2026	44.38	44.55	43.32	43.87	43.31	-1.26%	3,164,000