UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 26, 2026	48.12	48.40	48.03	48.03	48.03	1.01%	1,584,307
Jan 23, 2026	47.57	47.64	46.60	47.55	47.55	-0.75%	3,718,596
Jan 22, 2026	48.10	48.26	47.78	47.91	47.91	0.97%	1,561,330
Jan 21, 2026	46.72	47.52	46.70	47.45	47.45	2.11%	1,565,271
Jan 20, 2026	46.60	47.03	46.37	46.47	46.47	-1.92%	2,067,589
Jan 16, 2026	47.35	47.59	47.26	47.38	47.38	-0.19%	1,605,747
Jan 15, 2026	46.89	47.59	46.85	47.47	47.47	0.38%	2,228,994
Jan 14, 2026	47.50	47.51	46.97	47.29	47.29	-0.15%	2,131,045
Jan 13, 2026	47.74	47.82	47.21	47.36	47.36	-1.09%	1,481,659
Jan 12, 2026	47.54	47.88	47.51	47.88	47.88	0.65%	1,749,407
Jan 9, 2026	47.53	47.70	47.31	47.57	47.57	0.70%	2,379,546
Jan 8, 2026	47.35	47.49	47.20	47.24	47.24	-0.13%	2,202,305
Jan 7, 2026	47.13	47.44	46.70	47.30	47.30	0.11%	3,444,288
Jan 6, 2026	47.59	47.67	47.02	47.25	47.25	-1.79%	2,554,821
Jan 5, 2026	47.28	48.43	47.25	48.11	48.11	2.14%	3,103,408
Jan 2, 2026	46.60	47.18	46.52	47.10	47.10	1.71%	1,671,418
Dec 31, 2025	46.33	46.55	46.28	46.31	46.31	-0.45%	1,040,553
Dec 30, 2025	46.68	46.80	46.50	46.52	46.52	-0.06%	1,001,984
Dec 29, 2025	46.50	46.57	46.30	46.55	46.55	-1.52%	1,951,544
Dec 26, 2025	47.20	47.31	47.08	47.27	47.27	0.13%	957,079
Dec 24, 2025	47.00	47.29	46.90	47.21	47.21	0.73%	665,111
Dec 23, 2025	46.66	46.95	46.63	46.87	46.87	0.95%	1,576,594
Dec 22, 2025	46.29	46.56	46.26	46.43	46.43	0.32%	1,760,019
Dec 19, 2025	46.19	46.66	46.01	46.28	46.28	0.39%	5,381,545
Dec 18, 2025	45.78	46.49	45.77	46.10	46.10	2.81%	2,523,173
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