UBS Group AG - UBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.5	42.57	42.57	42.89	42.18	2.05M
February 19, 2026	42.39	42.33	42.33	42.48	42.12	2.43M
February 18, 2026	42.99	43.29	43.29	43.47	42.95	1.88M
February 17, 2026	41.99	42.32	42.32	42.35	41.94	2.5M
February 13, 2026	41.47	41.99	41.99	42.02	41.24	2.94M
February 12, 2026	42.87	42.25	42.25	43.03	41.79	2.92M
February 11, 2026	42.62	42.27	42.27	42.86	41.82	4.27M
February 10, 2026	44.38	43.87	43.87	44.55	43.32	3.16M
February 09, 2026	43.66	44.43	44.43	44.55	43.58	2M
February 06, 2026	43.29	43.91	43.91	43.96	43.29	3.17M
February 05, 2026	44.12	43.77	43.77	44.43	43.57	4.78M
February 04, 2026	45.37	44.85	44.85	45.71	44.53	4.7M
February 03, 2026	47.56	47.67	47.67	47.92	47.17	2.47M
February 02, 2026	46.89	47.76	47.76	47.91	46.78	1.98M
January 30, 2026	47.47	47.15	47.15	47.56	47	2.14M
January 29, 2026	48.2	48.16	48.16	48.42	47.41	1.66M
January 28, 2026	48.25	47.96	47.96	48.61	47.4	2.38M
January 27, 2026	49.23	49.25	49.25	49.36	48.79	1.9M
January 26, 2026	48.12	48.03	48.03	48.4	48.03	1.58M
January 23, 2026	47.57	47.55	47.55	47.64	46.6	3.72M
January 22, 2026	48.1	47.91	47.91	48.26	47.78	1.56M
January 21, 2026	46.72	47.45	47.45	47.52	46.7	1.57M
January 20, 2026	46.6	46.47	46.47	47.03	46.37	2.07M
January 16, 2026	47.35	47.38	47.38	47.59	47.26	1.62M
January 15, 2026	46.89	47.47	47.47	47.59	46.85	2.15M
January 14, 2026	47.5	47.29	47.29	47.51	46.97	2.13M
January 13, 2026	47.74	47.36	47.36	47.82	47.21	1.48M
January 12, 2026	47.54	47.88	47.88	47.88	47.51	1.75M
January 09, 2026	47.53	47.57	47.57	47.7	47.31	2.38M
January 08, 2026	47.35	47.24	47.24	47.49	47.2	2.2M
January 07, 2026	47.13	47.3	47.3	47.44	46.7	3.44M
January 06, 2026	47.59	47.25	47.25	47.67	47.02	2.55M
January 05, 2026	47.28	48.11	48.11	48.43	47.25	3.1M
January 02, 2026	46.6	47.1	47.1	47.18	46.52	1.67M
December 31, 2025	46.33	46.31	46.31	46.55	46.28	1.04M
December 30, 2025	46.68	46.52	46.52	46.8	46.5	1M
December 29, 2025	46.5	46.55	46.55	46.57	46.3	1.95M
December 26, 2025	47.2	47.27	47.27	47.31	47.08	954,808
December 24, 2025	47	47.21	47.21	47.29	46.9	665,111
December 23, 2025	46.66	46.87	46.87	46.95	46.63	1.58M
December 22, 2025	46.29	46.43	46.43	46.56	46.26	1.76M
December 19, 2025	46.19	46.28	46.28	46.66	46.01	5.38M
December 18, 2025	45.78	46.1	46.1	46.49	45.77	2.52M
December 17, 2025	45.25	44.84	44.84	45.35	44.83	1.94M
December 16, 2025	44.37	44.8	44.8	44.95	44.25	3.92M
December 15, 2025	43.16	42.69	42.69	43.2	42.67	1.98M
December 12, 2025	43.46	43.21	43.21	43.76	43.04	2.52M
December 11, 2025	42.18	42.68	42.68	42.77	42.08	2.38M
December 10, 2025	41.28	41.61	41.61	41.74	41.04	1.58M
December 09, 2025	40.96	41.29	41.29	41.45	40.96	1.96M
December 08, 2025	40.9	41.01	41.01	41.22	40.79	2.38M
December 05, 2025	39.25	40.64	40.64	40.78	39.22	6.31M
December 04, 2025	38.9	38.81	38.81	39.12	38.8	1.15M
December 03, 2025	38.33	38.84	38.84	38.85	38.33	1.17M
December 02, 2025	38.6	38.74	38.74	38.77	38.55	896,848
December 01, 2025	38.47	38.48	38.48	38.68	38.39	1.23M
November 28, 2025	38.31	38.6	38.6	38.68	38.3	1.04M
November 26, 2025	38.05	38.05	38.05	38.19	37.99	1.19M
November 25, 2025	37.29	37.59	37.59	37.64	37.1	1.35M
November 24, 2025	36.61	36.79	36.79	36.9	36.44	1.97M

UBS Group AG (UBS) NYSE