UBS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	52.13	52.28	51.87	52.08	52.08	0.42%	1,253,845
Jul 9, 2026	51.59	52.10	51.48	51.86	51.86	1.43%	1,099,683
Jul 8, 2026	51.48	51.60	50.68	51.13	51.13	-0.60%	2,501,315
Jul 7, 2026	51.89	52.06	51.44	51.44	51.44	-1.36%	1,369,865
Jul 6, 2026	51.61	52.24	51.55	52.15	52.15	2.17%	1,607,683
Jul 2, 2026	51.25	51.69	50.60	51.04	51.04	2.65%	1,724,063
Jul 1, 2026	49.34	50.08	49.31	49.72	49.72	0.32%	1,236,953
Jun 30, 2026	49.48	49.84	49.33	49.56	49.56	0.14%	1,182,881
Jun 29, 2026	49.38	49.64	49.07	49.49	49.49	0.81%	1,488,270
Jun 26, 2026	49.41	49.50	48.99	49.09	49.09	-1.70%	1,642,133
Jun 25, 2026	50.42	50.54	49.86	49.94	49.94	1.09%	1,673,706
Jun 24, 2026	49.95	50.00	49.29	49.40	49.40	-1.77%	1,950,009
Jun 23, 2026	50.36	50.65	50.28	50.29	50.29	-1.66%	1,229,261
Jun 22, 2026	51.03	51.24	50.84	51.14	51.14	0.67%	2,429,032
Jun 18, 2026	50.45	51.12	50.28	50.80	50.80	2.15%	1,979,377
Jun 17, 2026	50.75	50.92	49.68	49.73	49.73	-1.45%	2,679,585
Jun 16, 2026	50.44	50.91	50.33	50.46	50.46	1.84%	2,739,297
Jun 15, 2026	49.87	50.05	49.53	49.55	49.55	1.18%	2,225,963
Jun 12, 2026	48.32	48.98	48.16	48.97	48.97	1.62%	2,746,936
Jun 11, 2026	47.01	48.22	46.78	48.19	48.19	3.04%	1,891,359
Jun 10, 2026	47.45	47.71	46.76	46.77	46.77	-2.28%	2,019,145
Jun 9, 2026	48.48	48.73	47.11	47.86	47.86	1.21%	3,872,159
Jun 8, 2026	47.39	47.63	47.19	47.29	47.29	0.60%	2,427,046
Jun 5, 2026	47.51	47.67	46.76	47.01	47.01	-1.38%	3,039,694
Jun 4, 2026	47.35	47.78	47.27	47.67	47.67	0.74%	2,366,729
Jun 3, 2026	47.68	47.73	47.19	47.32	47.32	-1.74%	1,682,021
Jun 2, 2026	48.14	48.45	47.94	48.16	48.16	0.35%	1,914,848
Jun 1, 2026	46.98	48.00	46.95	47.99	47.99	1.93%	1,935,094
May 29, 2026	47.30	47.56	47.08	47.08	47.08	0.51%	1,583,798
May 28, 2026	46.71	47.13	46.42	46.84	46.84	-0.68%	2,066,449
May 27, 2026	47.49	47.67	46.82	47.16	47.16	-1.30%	2,240,715
May 26, 2026	47.72	47.91	47.46	47.78	47.78	1.75%	1,839,490
May 22, 2026	47.35	47.45	46.87	46.96	46.96	-1.28%	1,642,931
May 21, 2026	46.54	47.78	46.54	47.57	47.57	0.63%	3,385,413
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