UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	48.20	48.42	47.41	47.92	-	-0.09%	1,018,181
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
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