UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	46.60	47.18	46.52	47.10	47.10	1.71%	1,670,779
Dec 31, 2025	46.33	46.55	46.28	46.31	46.31	-0.45%	1,029,992
Dec 30, 2025	46.68	46.80	46.50	46.52	46.52	-0.06%	998,052
Dec 29, 2025	46.50	46.57	46.30	46.55	46.55	-1.52%	1,942,872
Dec 26, 2025	47.20	47.31	47.08	47.27	47.27	0.13%	954,727
Dec 24, 2025	47.00	47.29	46.90	47.21	47.21	0.73%	663,679
Dec 23, 2025	46.66	46.95	46.63	46.87	46.87	0.95%	1,570,808
Dec 22, 2025	46.29	46.56	46.26	46.43	46.43	0.32%	1,759,343
Dec 19, 2025	46.19	46.66	46.01	46.28	46.28	0.39%	3,879,157
Dec 18, 2025	45.78	46.49	45.77	46.10	46.10	2.81%	2,523,066
Dec 17, 2025	45.25	45.35	44.83	44.84	44.84	0.09%	1,940,190
Dec 16, 2025	44.37	44.95	44.25	44.80	44.80	4.94%	3,920,791
Dec 15, 2025	43.16	43.20	42.67	42.69	42.69	-1.20%	1,981,270
Dec 12, 2025	43.46	43.76	43.04	43.21	43.21	1.24%	2,518,929
Dec 11, 2025	42.18	42.77	42.08	42.68	42.68	2.57%	2,376,877
Dec 10, 2025	41.28	41.74	41.04	41.61	41.61	0.78%	1,580,993
Dec 9, 2025	40.96	41.45	40.96	41.29	41.29	0.68%	1,958,015
Dec 8, 2025	40.90	41.22	40.80	41.01	41.01	0.91%	2,381,465
Dec 5, 2025	39.25	40.78	39.22	40.64	40.64	4.72%	6,308,551
Dec 4, 2025	38.90	39.12	38.80	38.81	38.81	-0.08%	1,148,714
Dec 3, 2025	38.33	38.85	38.33	38.84	38.84	0.26%	1,169,142
Dec 2, 2025	38.60	38.77	38.55	38.74	38.74	0.68%	898,923
Dec 1, 2025	38.47	38.68	38.39	38.48	38.48	-0.31%	1,233,374
Nov 28, 2025	38.31	38.68	38.30	38.60	38.60	1.45%	1,039,768
Nov 26, 2025	38.05	38.20	37.99	38.05	38.05	1.22%	1,192,606
Nov 25, 2025	37.29	37.64	37.10	37.59	37.59	2.17%	1,350,342
Nov 24, 2025	36.61	36.90	36.44	36.79	36.79	-0.76%	1,973,760
Nov 21, 2025	37.04	37.20	36.66	37.07	37.07	0.76%	1,989,950
Nov 20, 2025	37.71	38.14	36.78	36.79	36.79	-3.69%	2,701,233
Nov 19, 2025	38.11	38.27	37.91	38.20	38.20	0.45%	1,307,518
Nov 18, 2025	37.81	38.21	37.73	38.03	38.03	-0.58%	1,979,153
Nov 17, 2025	38.79	38.89	38.11	38.25	38.25	-1.72%	2,165,469
Nov 14, 2025	38.63	39.04	38.49	38.92	38.92	-0.38%	1,545,463
Nov 13, 2025	39.69	39.84	39.06	39.07	39.07	-1.34%	1,668,756
Nov 12, 2025	39.50	39.80	39.49	39.60	39.60	1.59%	1,334,386
Nov 11, 2025	38.94	39.14	38.91	38.98	38.98	1.43%	1,332,076
Nov 10, 2025	38.36	38.51	38.18	38.43	38.43	0.31%	2,133,234
Nov 7, 2025	37.61	38.31	37.49	38.31	38.31	0.71%	1,501,139
Nov 6, 2025	38.37	38.47	37.96	38.04	38.04	-0.86%	1,224,032
Nov 5, 2025	38.65	38.69	38.35	38.37	38.37	1.32%	1,950,419
Nov 4, 2025	37.32	37.94	37.23	37.87	37.87	-0.26%	3,138,003
Nov 3, 2025	37.97	38.07	37.68	37.97	37.97	-1.02%	1,345,559
Oct 31, 2025	38.14	38.43	37.99	38.36	38.36	0.87%	1,782,937
Oct 30, 2025	38.16	38.42	38.02	38.03	38.03	-0.65%	1,661,620
Oct 29, 2025	38.58	38.87	38.12	38.28	38.28	-2.07%	2,942,468
Oct 28, 2025	38.99	39.21	38.89	39.09	39.09	1.27%	2,203,489
Oct 27, 2025	38.49	38.80	38.42	38.60	38.60	1.53%	1,503,766
Oct 24, 2025	38.03	38.24	37.91	38.02	38.02	-0.52%	1,542,966
Oct 23, 2025	38.36	38.37	38.11	38.22	38.22	0.42%	1,148,520
Oct 22, 2025	37.95	38.09	37.78	38.06	38.06	1.33%	1,867,692