UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	53.12	53.48	52.88	52.97	52.97	-0.88%	1,994,685
Aug 17, 2026	53.93	54.10	53.44	53.44	53.44	-0.35%	990,456
Aug 14, 2026	53.60	53.73	53.48	53.63	53.63	-0.19%	844,316
Aug 13, 2026	53.90	54.01	53.46	53.73	53.73	-0.37%	1,111,358
Aug 12, 2026	53.99	54.08	53.68	53.93	53.93	0.45%	1,273,768
Aug 11, 2026	53.90	54.21	53.63	53.69	53.69	-0.50%	921,446
Aug 10, 2026	53.49	54.22	53.45	53.96	53.96	0.37%	1,208,891
Aug 7, 2026	53.78	53.92	53.44	53.76	53.76	1.74%	1,911,743
Aug 6, 2026	53.73	53.76	52.70	52.84	52.84	-1.36%	1,194,275
Aug 5, 2026	52.94	53.83	52.93	53.57	53.57	0.21%	1,904,440
Aug 4, 2026	53.63	53.98	53.45	53.46	53.46	1.35%	1,722,484
Aug 3, 2026	52.91	52.93	52.22	52.75	52.75	0.02%	1,600,365
Jul 31, 2026	52.96	53.04	52.37	52.74	52.74	-1.22%	1,922,541
Jul 30, 2026	52.54	53.41	52.35	53.39	53.39	3.07%	2,682,824
Jul 29, 2026	52.58	52.78	51.80	51.80	51.80	-0.44%	3,305,720
Jul 28, 2026	51.68	52.41	51.35	52.03	52.03	-0.97%	1,572,107
Jul 27, 2026	52.64	52.92	51.99	52.54	52.54	1.55%	1,665,915
Jul 24, 2026	51.72	51.95	51.47	51.74	51.74	0.37%	1,809,005
Jul 23, 2026	51.52	52.00	51.51	51.55	51.55	-2.09%	2,836,803
Jul 22, 2026	52.80	53.05	52.63	52.65	52.65	0.61%	1,531,557
Jul 21, 2026	52.22	52.63	51.99	52.33	52.33	1.61%	1,199,594
Jul 20, 2026	52.17	52.19	51.43	51.50	51.50	-2.33%	1,934,638
Jul 17, 2026	52.35	52.90	52.09	52.73	52.73	-1.44%	1,488,498
Jul 16, 2026	53.98	54.03	53.26	53.50	53.50	-2.85%	2,161,011
Jul 15, 2026	54.46	55.15	54.31	55.07	55.07	2.32%	2,381,237
Jul 14, 2026	53.04	54.31	52.90	53.82	53.82	3.64%	2,677,383
Jul 13, 2026	52.02	52.17	51.58	51.93	51.93	-0.29%	1,881,472
Jul 10, 2026	52.13	52.28	51.87	52.08	52.08	0.42%	1,253,845
Jul 9, 2026	51.59	52.10	51.48	51.86	51.86	1.43%	1,099,683
Jul 8, 2026	51.48	51.60	50.68	51.13	51.13	-0.60%	2,501,315
Jul 7, 2026	51.89	52.06	51.44	51.44	51.44	-1.36%	1,369,865
Jul 6, 2026	51.61	52.24	51.55	52.15	52.15	2.17%	1,607,683
Jul 2, 2026	51.25	51.69	50.60	51.04	51.04	2.65%	1,724,063
Jul 1, 2026	49.34	50.08	49.31	49.72	49.72	0.32%	1,236,953
Jun 30, 2026	49.48	49.84	49.33	49.56	49.56	0.14%	1,182,881
Jun 29, 2026	49.38	49.64	49.07	49.49	49.49	0.81%	1,488,270
Jun 26, 2026	49.41	49.50	48.99	49.09	49.09	-1.70%	1,642,133
Jun 25, 2026	50.42	50.54	49.86	49.94	49.94	1.09%	1,673,706
Jun 24, 2026	49.95	50.00	49.29	49.40	49.40	-1.77%	1,950,009
Jun 23, 2026	50.36	50.65	50.28	50.29	50.29	-1.66%	1,229,261
Jun 22, 2026	51.03	51.24	50.84	51.14	51.14	0.67%	2,429,032
Jun 18, 2026	50.45	51.12	50.28	50.80	50.80	2.15%	1,979,377
Jun 17, 2026	50.75	50.92	49.68	49.73	49.73	-1.45%	2,679,585
Jun 16, 2026	50.44	50.91	50.33	50.46	50.46	1.84%	2,739,297
Jun 15, 2026	49.87	50.05	49.53	49.55	49.55	1.18%	2,225,963
Jun 12, 2026	48.32	48.98	48.16	48.97	48.97	1.62%	2,746,936
Jun 11, 2026	47.01	48.22	46.78	48.19	48.19	3.04%	1,891,359
Jun 10, 2026	47.45	47.71	46.76	46.77	46.77	-2.28%	2,019,145
Jun 9, 2026	48.48	48.73	47.11	47.86	47.86	1.21%	3,872,159
Jun 8, 2026	47.39	47.63	47.19	47.29	47.29	0.60%	2,427,046