UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.67	38.74	37.20	38.63	38.63	0.49%	3,692,315
Mar 6, 2026	38.25	38.61	37.93	38.44	38.44	-2.09%	2,630,880
Mar 5, 2026	39.26	39.74	38.86	39.26	39.26	-1.26%	2,545,240
Mar 4, 2026	39.74	39.92	39.54	39.76	39.76	0.15%	2,711,459
Mar 3, 2026	38.63	40.00	38.46	39.70	39.70	-2.89%	3,504,760
Mar 2, 2026	40.01	41.10	40.00	40.88	40.88	-1.33%	2,765,760
Feb 27, 2026	41.53	41.70	41.07	41.43	41.43	-1.12%	2,597,721
Feb 26, 2026	41.77	41.93	41.45	41.90	41.90	0.87%	2,138,863
Feb 25, 2026	41.09	41.58	41.02	41.54	41.54	0.83%	2,997,552
Feb 24, 2026	41.03	41.46	40.85	41.20	41.20	-0.79%	2,798,912
Feb 23, 2026	42.42	42.57	41.24	41.53	41.53	-2.44%	2,477,763
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