UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	49.05	49.05	48.47	48.78	48.78	0.33%	1,650,951
Sep 28, 2026	49.01	49.26	48.57	48.62	48.62	-2.11%	2,113,664
Sep 25, 2026	49.59	49.74	49.06	49.67	49.67	2.50%	2,612,841
Sep 24, 2026	47.40	48.70	47.18	48.46	48.46	1.51%	6,626,050
Sep 23, 2026	48.29	48.45	47.66	47.74	47.74	-2.95%	3,075,937
Sep 22, 2026	50.32	50.33	49.05	49.19	49.19	-3.66%	3,058,204
Sep 21, 2026	51.47	51.51	50.73	51.06	51.06	0.73%	1,371,035
Sep 18, 2026	50.80	50.87	50.38	50.69	50.69	0.14%	1,964,917
Sep 17, 2026	50.83	50.96	50.52	50.62	50.62	0.40%	1,456,159
Sep 16, 2026	51.14	51.31	49.91	50.42	50.42	-2.08%	2,552,890
Sep 15, 2026	51.76	51.76	50.90	51.49	51.49	-2.83%	2,050,909
Sep 14, 2026	53.51	53.78	52.82	52.99	52.99	-2.91%	1,975,623
Sep 11, 2026	55.04	55.11	54.44	54.58	54.58	1.06%	1,494,470
Sep 10, 2026	54.39	54.63	53.74	54.01	54.01	-1.51%	1,063,600
Sep 9, 2026	55.16	55.37	54.84	54.84	54.84	-0.42%	1,524,159
Sep 8, 2026	55.34	55.70	55.07	55.07	55.07	-0.56%	1,294,976
Sep 4, 2026	55.27	55.55	55.07	55.38	55.38	-0.54%	1,145,204
Sep 3, 2026	55.01	55.71	54.85	55.68	55.68	1.42%	2,031,222
Sep 2, 2026	54.34	55.22	54.32	54.90	54.90	1.40%	1,692,210
Sep 1, 2026	53.78	54.83	53.62	54.14	54.14	-2.84%	2,313,717
Aug 31, 2026	54.94	55.99	54.62	55.72	55.72	1.49%	3,409,427
Aug 28, 2026	54.76	55.10	54.49	54.90	54.90	0.99%	1,734,485
Aug 27, 2026	54.46	54.66	54.15	54.36	54.36	-0.29%	1,376,860
Aug 26, 2026	54.71	54.74	54.28	54.52	54.52	0.53%	1,204,402
Aug 25, 2026	53.79	54.34	53.60	54.23	54.23	0.97%	1,266,572
Aug 24, 2026	53.20	53.91	53.18	53.71	53.71	0.79%	1,130,415
Aug 21, 2026	52.97	53.47	52.92	53.29	53.29	0.17%	1,149,044
Aug 20, 2026	53.44	53.75	53.10	53.20	53.20	0.13%	1,469,062
Aug 19, 2026	53.80	53.88	53.13	53.13	53.13	0.30%	3,092,081
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