UBS Group AG - UBSG.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.87	32.8	32.8	33.28	32.74	8.09M
February 19, 2026	33.6	32.71	32.71	33.71	32.68	4.95M
February 18, 2026	32.54	33.39	33.39	33.52	32.51	5.08M
February 17, 2026	32.3	32.51	32.51	32.68	32.18	4.23M
February 16, 2026	32.44	32.4	32.4	32.84	32.36	3M
February 13, 2026	32.6	32.1	32.1	32.77	31.69	6.89M
February 12, 2026	32.78	32.21	32.21	33.39	32.21	6.57M
February 11, 2026	33.36	32.57	32.57	33.52	32.23	9.34M
February 10, 2026	34.03	33.5	33.5	34.09	33.38	4.46M
February 09, 2026	34.23	34	34	34.27	33.39	4.62M
February 06, 2026	33.5	33.85	33.85	33.97	33.2	6.05M
February 05, 2026	35	34	34	35.22	33.89	7.35M
February 04, 2026	37.09	34.78	34.78	37.27	34.71	15.79M
February 03, 2026	37.43	37.1	37.1	37.74	36.91	4.46M
February 02, 2026	36	37.12	37.12	37.17	35.83	8.36M
January 30, 2026	36.83	36.39	36.39	36.92	36.21	11.47M
January 29, 2026	37.04	36.58	36.58	37.11	36.42	4.43M
January 28, 2026	37.7	36.77	36.77	37.7	36.77	4.29M
January 27, 2026	37.6	37.71	37.71	38	37.38	4.06M
January 26, 2026	37.21	37.31	37.31	37.61	37.13	3.57M
January 23, 2026	37.9	37.16	37.16	37.9	36.82	5.99M
January 22, 2026	37.88	37.93	37.93	38.23	37.76	3.96M
January 21, 2026	36.89	37.42	37.42	37.42	36.55	4.04M
January 20, 2026	37.1	37.02	37.02	37.16	36.68	3.85M
January 19, 2026	37.29	37.49	37.49	37.86	37.25	3.27M
January 16, 2026	38.04	38.02	38.02	38.14	37.73	6.11M
January 15, 2026	37.89	38.1	38.1	38.18	37.39	5.65M
January 14, 2026	37.96	37.75	37.75	38.1	37.7	7.48M
January 13, 2026	37.81	37.95	37.95	38.39	37.76	4.01M
January 12, 2026	38	37.94	37.94	38.11	37.39	5.29M
January 09, 2026	37.94	38.15	38.15	38.19	37.7	4.26M
January 08, 2026	37.4	37.88	37.88	38.03	37.22	3.83M
January 07, 2026	37.96	37.36	37.36	38.05	37.2	5.2M
January 06, 2026	38	37.58	37.58	38.25	37.29	4.45M
January 05, 2026	37.3	38.17	38.17	38.17	37.12	7.65M
December 30, 2025	36.74	36.96	36.96	37.04	36.6	3.37M
December 29, 2025	37.12	36.63	36.63	37.12	36.51	4.04M
December 23, 2025	36.6	36.94	36.94	37.05	36.54	3.57M
December 22, 2025	36.85	36.78	36.78	37.06	36.61	4.09M
December 19, 2025	37.1	36.81	36.81	37.1	36.13	17.01M
December 18, 2025	35.85	36.7	36.7	36.92	35.85	7.43M
December 17, 2025	35.82	35.81	35.81	36.19	35.76	8.45M
December 16, 2025	34.88	35.47	35.47	35.47	34.59	9.81M
December 15, 2025	34.43	34.16	34.16	34.64	34.02	5.04M
December 12, 2025	34.25	34.33	34.33	35.17	34.25	14.29M
December 11, 2025	33.11	33.49	33.49	33.68	33.08	5.71M
December 10, 2025	33.46	33.08	33.08	33.57	32.96	5.81M
December 09, 2025	33.2	33.24	33.24	33.42	33.06	5.28M
December 08, 2025	32.5	33.14	33.14	33.32	32.42	8.09M
December 05, 2025	31.47	32.57	32.57	32.68	31.41	13.03M
December 04, 2025	31.15	31.29	31.29	31.32	30.95	4.7M
December 03, 2025	30.94	30.85	30.85	30.98	30.68	6.31M
December 02, 2025	30.9	31.06	31.06	31.18	30.78	2.97M
December 01, 2025	30.9	30.98	30.98	31.23	30.69	4.7M
November 28, 2025	30.74	31.02	31.02	31.09	30.74	4.61M
November 27, 2025	30.73	30.91	30.91	30.94	30.54	2.23M
November 26, 2025	30.42	30.63	30.63	30.82	30.29	4.07M
November 25, 2025	30.07	30.25	30.25	30.31	29.68	3.83M
November 24, 2025	30.05	29.75	29.75	30.2	29.43	6.17M
November 21, 2025	29.62	29.77	29.77	30.03	29.51	6.09M

UBS Group AG (UBSG.SW) SIX