UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	48.03	48.66	47.71	47.78	47.78	-2.03%	2,770,402
Nov 5, 2026	50.53	50.71	48.21	48.77	48.77	-3.75%	3,852,234
Nov 4, 2026	50.22	51.03	49.87	50.67	50.67	5.56%	2,548,720
Nov 3, 2026	48.49	48.57	47.90	48.00	48.00	-0.99%	1,626,216
Nov 2, 2026	48.09	48.67	48.03	48.48	48.48	1.66%	2,855,835
Oct 30, 2026	47.55	47.74	47.20	47.69	47.69	-0.91%	2,675,608
Oct 29, 2026	47.97	48.38	47.77	48.13	48.13	3.08%	2,166,093
Oct 28, 2026	46.46	46.74	45.93	46.69	46.69	-0.21%	2,623,214
Oct 27, 2026	46.83	47.00	46.46	46.79	46.79	0.71%	1,447,465
Oct 26, 2026	46.71	46.87	46.44	46.46	46.46	0.19%	1,949,251
Oct 23, 2026	46.14	46.61	46.10	46.37	46.37	-1.07%	1,939,956
Oct 22, 2026	47.02	47.56	46.62	46.87	46.87	-2.21%	2,090,201
Oct 21, 2026	47.96	48.16	47.62	47.93	47.93	1.48%	1,062,931
Oct 20, 2026	46.81	47.72	46.81	47.23	47.23	0.51%	1,567,332
Oct 19, 2026	47.11	47.33	46.93	46.99	46.99	-1.45%	1,502,735
Oct 16, 2026	48.07	48.36	47.46	47.68	47.68	-0.21%	1,338,726
Oct 15, 2026	47.64	47.82	47.02	47.78	47.78	1.34%	1,703,132
Oct 14, 2026	47.24	47.41	46.80	47.15	47.15	-1.46%	1,612,741
Oct 13, 2026	48.92	49.03	47.83	47.85	47.85	0.06%	1,589,430
Oct 12, 2026	47.91	48.11	47.76	47.82	47.82	-0.64%	1,075,376
Oct 9, 2026	47.98	48.26	47.65	48.13	48.13	2.27%	1,657,423
Oct 8, 2026	46.98	47.18	46.54	47.06	47.06	-0.76%	2,095,887
Oct 7, 2026	46.90	47.45	46.81	47.42	47.42	-2.17%	1,746,702
Oct 6, 2026	48.75	49.06	48.47	48.47	48.47	0.60%	1,993,421
Oct 5, 2026	47.77	48.47	47.68	48.18	48.18	0.99%	1,614,719
Oct 2, 2026	47.63	48.01	47.51	47.71	47.71	0.29%	3,304,735
Oct 1, 2026	47.44	47.67	46.82	47.57	47.57	-1.16%	2,522,475
Sep 30, 2026	48.18	48.49	48.04	48.13	48.13	-1.33%	2,256,921
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