UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	46.22	47.31	46.02	47.27	47.27	3.75%	2,706,676
May 19, 2026	46.19	46.24	45.53	45.56	45.56	-1.58%	2,356,856
May 18, 2026	46.24	46.68	45.93	46.29	46.29	1.65%	2,778,743
May 15, 2026	45.66	45.80	45.38	45.54	45.54	-1.75%	2,384,790
May 14, 2026	46.59	46.71	46.18	46.35	46.35	0.15%	1,722,364
May 13, 2026	45.70	46.44	45.55	46.28	46.28	2.50%	1,919,525
May 12, 2026	44.18	45.17	44.10	45.15	45.15	0.69%	1,881,242
May 11, 2026	45.31	45.31	44.72	44.84	44.84	-0.86%	1,974,892
May 8, 2026	45.17	45.23	44.92	45.23	45.23	1.85%	1,946,000
May 7, 2026	45.51	45.56	44.29	44.41	44.41	-1.77%	2,225,301
May 6, 2026	45.45	45.54	45.10	45.21	45.21	2.52%	2,235,381
May 5, 2026	43.80	44.26	43.57	44.10	44.10	1.71%	2,277,487
May 4, 2026	43.65	43.86	43.23	43.36	43.36	-0.76%	3,051,423
May 1, 2026	43.54	44.05	43.41	43.69	43.69	-0.48%	1,791,760
Apr 30, 2026	43.29	44.22	43.19	43.90	43.90	2.76%	3,858,377
Apr 29, 2026	44.12	44.28	42.62	42.72	42.72	1.47%	4,781,554
Apr 28, 2026	42.08	42.29	41.95	42.10	42.10	-0.17%	1,615,736
Apr 27, 2026	42.00	42.37	41.98	42.17	42.17	1.84%	2,060,013
Apr 24, 2026	41.34	41.67	41.09	41.41	41.41	0.90%	1,695,734
Apr 23, 2026	41.45	41.73	40.62	41.04	41.04	-3.21%	3,229,492
Apr 22, 2026	43.41	43.46	42.38	42.40	42.40	-1.92%	4,167,610
Apr 21, 2026	43.79	44.11	43.16	43.23	42.68	-1.35%	1,842,697
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	42.17	-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	42.08	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	39.06	-0.30%	2,413,001
Apr 6, 2026	39.34	39.76	39.34	39.69	39.18	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	35.94	-2.28%	2,492,106
Mar 26, 2026	37.54	37.81	37.13	37.26	36.78	-2.20%	2,739,029
Mar 25, 2026	38.19	38.34	37.73	38.10	37.61	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	37.48	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	38.39	0.15%	3,656,213