5 DAY PERFORMANCE
+2.91%
1 MONTH PERFORMANCE
-8.80%
3 MONTH PERFORMANCE
+13.62%
6 MONTH PERFORMANCE
+8.87%
YEAR-TO-DATE PERFORMANCE
-6.69%
1 YEAR PERFORMANCE
+25.87%
UBS Group AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $42.99 | $43.21 (0.51%) | $43.47 | $42.98 | 1.55 M | $137.55 B |
| 02/17/2026 | $41.99 | $42.32 (0.79%) | $42.35 | $41.94 | 2.50 M | $134.55 B |
| 02/13/2026 | $41.47 | $41.99 (1.25%) | $42.02 | $41.24 | 2.94 M | $133.50 B |
| 02/12/2026 | $42.87 | $42.26 (-1.42%) | $43.03 | $41.79 | 3.08 M | $134.36 B |
| 02/11/2026 | $42.62 | $42.27 (-0.82%) | $42.86 | $41.82 | 4.27 M | $134.39 B |
| 02/10/2026 | $44.38 | $43.87 (-1.15%) | $44.55 | $43.32 | 3.16 M | $139.48 B |
| 02/09/2026 | $43.66 | $44.43 (1.76%) | $44.55 | $43.58 | 2.00 M | $141.26 B |
| 02/06/2026 | $43.29 | $43.91 (1.43%) | $43.96 | $43.29 | 3.17 M | $139.60 B |
| 02/05/2026 | $44.12 | $43.77 (-0.79%) | $44.43 | $43.57 | 4.78 M | $139.16 B |
| 02/04/2026 | $45.37 | $44.85 (-1.15%) | $45.71 | $44.53 | 4.70 M | $142.59 B |
| 02/03/2026 | $47.56 | $47.67 (0.23%) | $47.92 | $47.17 | 2.47 M | $151.56 B |
| 02/02/2026 | $46.89 | $47.76 (1.86%) | $47.91 | $46.78 | 1.98 M | $151.84 B |
| 01/30/2026 | $47.47 | $47.15 (-0.67%) | $47.56 | $47.00 | 2.14 M | $149.90 B |
| 01/29/2026 | $48.20 | $48.16 (-0.08%) | $48.42 | $47.41 | 1.66 M | $153.11 B |
| 01/28/2026 | $48.25 | $47.96 (-0.6%) | $48.61 | $47.40 | 2.38 M | $152.48 B |
| 01/27/2026 | $49.23 | $49.25 (0.04%) | $49.36 | $48.79 | 1.90 M | $156.58 B |
| 01/26/2026 | $48.12 | $48.03 (-0.19%) | $48.40 | $48.03 | 1.58 M | $152.70 B |
| 01/23/2026 | $47.57 | $47.55 (-0.04%) | $47.64 | $46.60 | 3.72 M | $151.18 B |
| 01/22/2026 | $48.10 | $47.91 (-0.4%) | $48.26 | $47.78 | 1.56 M | $152.32 B |
| 01/21/2026 | $46.72 | $47.45 (1.56%) | $47.52 | $46.70 | 1.57 M | $150.86 B |
| 01/20/2026 | $46.60 | $46.47 (-0.28%) | $47.03 | $46.37 | 2.07 M | $147.74 B |
| 01/16/2026 | $47.35 | $47.38 (0.06%) | $47.59 | $47.26 | 1.62 M | $150.63 B |
| 01/15/2026 | $46.89 | $47.47 (1.24%) | $47.59 | $46.85 | 2.23 M | $150.92 B |
| 01/14/2026 | $47.50 | $47.29 (-0.44%) | $47.51 | $46.97 | 2.13 M | $150.35 B |
| 01/13/2026 | $47.74 | $47.36 (-0.8%) | $47.82 | $47.21 | 1.48 M | $150.57 B |
| 01/12/2026 | $47.54 | $47.88 (0.72%) | $47.88 | $47.51 | 1.75 M | $152.22 B |
| 01/09/2026 | $47.53 | $47.57 (0.08%) | $47.70 | $47.31 | 2.38 M | $151.24 B |
| 01/08/2026 | $47.35 | $47.24 (-0.23%) | $47.49 | $47.20 | 2.20 M | $150.19 B |
| 01/07/2026 | $47.13 | $47.30 (0.36%) | $47.44 | $46.70 | 3.44 M | $150.38 B |
| 01/06/2026 | $47.59 | $47.25 (-0.71%) | $47.67 | $47.02 | 2.55 M | $150.22 B |
| 01/05/2026 | $47.28 | $48.11 (1.76%) | $48.43 | $47.25 | 3.10 M | $152.96 B |
| 01/02/2026 | $46.60 | $47.10 (1.07%) | $47.18 | $46.52 | 1.67 M | $149.74 B |
| 12/31/2025 | $46.33 | $46.31 (-0.04%) | $46.55 | $46.28 | 1.04 M | $147.23 B |
| 12/30/2025 | $46.68 | $46.52 (-0.34%) | $46.80 | $46.50 | 1.00 M | $147.90 B |
| 12/29/2025 | $46.50 | $46.55 (0.11%) | $46.57 | $46.30 | 1.95 M | $148.00 B |
| 12/26/2025 | $47.20 | $47.27 (0.15%) | $47.31 | $47.08 | 957.08 K | $150.28 B |
| 12/24/2025 | $47.00 | $47.21 (0.45%) | $47.29 | $46.90 | 665.11 K | $150.09 B |
| 12/23/2025 | $46.66 | $46.87 (0.45%) | $46.95 | $46.63 | 1.58 M | $149.01 B |
| 12/22/2025 | $46.29 | $46.43 (0.3%) | $46.56 | $46.26 | 1.76 M | $147.61 B |
| 12/19/2025 | $46.19 | $46.28 (0.19%) | $46.66 | $46.01 | 5.38 M | $147.14 B |
| 12/18/2025 | $45.78 | $46.10 (0.7%) | $46.49 | $45.77 | 2.52 M | $146.57 B |
| 12/17/2025 | $45.25 | $44.84 (-0.91%) | $45.35 | $44.83 | 1.94 M | $142.56 B |
| 12/16/2025 | $44.37 | $44.80 (0.97%) | $44.95 | $44.25 | 3.92 M | $142.43 B |
| 12/15/2025 | $43.16 | $42.69 (-1.09%) | $43.20 | $42.67 | 1.98 M | $135.72 B |
| 12/12/2025 | $43.46 | $43.21 (-0.58%) | $43.76 | $43.04 | 2.52 M | $137.38 B |
| 12/11/2025 | $42.18 | $42.68 (1.19%) | $42.77 | $42.08 | 2.38 M | $135.69 B |
| 12/10/2025 | $41.28 | $41.61 (0.8%) | $41.74 | $41.04 | 1.58 M | $132.29 B |
| 12/09/2025 | $40.96 | $41.29 (0.81%) | $41.45 | $40.96 | 1.96 M | $131.27 B |
| 12/08/2025 | $40.90 | $41.01 (0.27%) | $41.22 | $40.79 | 2.38 M | $130.38 B |
| 12/05/2025 | $39.25 | $40.64 (3.54%) | $40.78 | $39.22 | 6.31 M | $129.21 B |
| 12/04/2025 | $38.90 | $38.81 (-0.23%) | $39.12 | $38.80 | 1.15 M | $123.39 B |
| 12/03/2025 | $38.33 | $38.84 (1.33%) | $38.85 | $38.33 | 1.17 M | $123.48 B |
| 12/02/2025 | $38.60 | $38.74 (0.36%) | $38.77 | $38.55 | 898.92 K | $123.17 B |
| 12/01/2025 | $38.47 | $38.48 (0.03%) | $38.68 | $38.39 | 1.23 M | $122.34 B |
| 11/28/2025 | $38.31 | $38.60 (0.76%) | $38.68 | $38.30 | 1.04 M | $122.72 B |
| 11/26/2025 | $38.05 | $38.05 (0%) | $38.20 | $37.99 | 1.19 M | $120.97 B |
| 11/25/2025 | $37.29 | $37.59 (0.8%) | $37.64 | $37.10 | 1.35 M | $119.51 B |
| 11/24/2025 | $36.61 | $36.79 (0.49%) | $36.90 | $36.44 | 1.97 M | $116.97 B |
| 11/21/2025 | $37.04 | $37.07 (0.08%) | $37.20 | $36.66 | 1.99 M | $117.86 B |
| 11/20/2025 | $37.71 | $36.79 (-2.44%) | $38.14 | $36.78 | 2.70 M | $116.97 B |
| 11/19/2025 | $38.11 | $38.20 (0.24%) | $38.27 | $37.91 | 1.31 M | $121.45 B |
| 11/18/2025 | $37.81 | $38.03 (0.58%) | $38.21 | $37.73 | 1.98 M | $120.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
