UBS Group AG Registered Ordinary Shares
UBS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $48.09 | $48.67 | $48.03 | $48.48 | +1.66% | 2.86M |
| Oct 30, 2026 | $47.55 | $47.74 | $47.20 | $47.69 | -0.91% | 2.68M |
| Oct 29, 2026 | $47.97 | $48.38 | $47.77 | $48.13 | +3.08% | 2.17M |
| Oct 28, 2026 | $46.46 | $46.74 | $45.93 | $46.69 | -0.21% | 2.62M |
| Oct 27, 2026 | $46.83 | $47.00 | $46.46 | $46.79 | +0.71% | 1.45M |
| Oct 26, 2026 | $46.71 | $46.87 | $46.44 | $46.46 | +0.19% | 1.95M |
| Oct 23, 2026 | $46.14 | $46.61 | $46.10 | $46.37 | -1.07% | 1.94M |
| Oct 22, 2026 | $47.02 | $47.56 | $46.62 | $46.87 | -2.21% | 2.09M |
| Oct 21, 2026 | $47.96 | $48.16 | $47.62 | $47.93 | +1.48% | 1.06M |
| Oct 20, 2026 | $46.81 | $47.72 | $46.81 | $47.23 | +0.51% | 1.57M |
| Oct 19, 2026 | $47.11 | $47.33 | $46.93 | $46.99 | -1.45% | 1.50M |
| Oct 16, 2026 | $48.07 | $48.36 | $47.46 | $47.68 | -0.21% | 1.34M |
| Oct 15, 2026 | $47.64 | $47.82 | $47.02 | $47.78 | +1.34% | 1.70M |
| Oct 14, 2026 | $47.24 | $47.41 | $46.80 | $47.15 | -1.46% | 1.61M |
| Oct 13, 2026 | $48.92 | $49.03 | $47.83 | $47.85 | +0.06% | 1.59M |
| Oct 12, 2026 | $47.91 | $48.11 | $47.76 | $47.82 | -0.64% | 1.08M |
| Oct 9, 2026 | $47.98 | $48.26 | $47.65 | $48.13 | +2.27% | 1.66M |
| Oct 8, 2026 | $46.98 | $47.18 | $46.54 | $47.06 | -0.76% | 2.10M |
| Oct 7, 2026 | $46.90 | $47.45 | $46.81 | $47.42 | -2.17% | 1.75M |
| Oct 6, 2026 | $48.75 | $49.06 | $48.47 | $48.47 | +0.60% | 1.99M |
| Oct 5, 2026 | $47.77 | $48.47 | $47.68 | $48.18 | +0.99% | 1.61M |
| Oct 2, 2026 | $47.63 | $48.01 | $47.51 | $47.71 | +0.29% | 3.30M |
| Oct 1, 2026 | $47.44 | $47.67 | $46.82 | $47.57 | -1.16% | 2.52M |
| Sep 30, 2026 | $48.18 | $48.49 | $48.04 | $48.13 | -1.33% | 2.26M |
| Sep 29, 2026 | $49.05 | $49.05 | $48.47 | $48.78 | +0.33% | 1.65M |
| Sep 28, 2026 | $49.01 | $49.26 | $48.57 | $48.62 | -2.11% | 2.11M |
| Sep 25, 2026 | $49.59 | $49.74 | $49.06 | $49.67 | +2.50% | 2.61M |
| Sep 24, 2026 | $47.40 | $48.70 | $47.18 | $48.46 | +1.51% | 6.63M |
| Sep 23, 2026 | $48.29 | $48.45 | $47.66 | $47.74 | -2.95% | 3.08M |
| Sep 22, 2026 | $50.32 | $50.33 | $49.05 | $49.19 | -3.66% | 3.06M |
| Sep 21, 2026 | $51.47 | $51.51 | $50.73 | $51.06 | +0.73% | 1.37M |
| Sep 18, 2026 | $50.80 | $50.87 | $50.38 | $50.69 | +0.14% | 1.97M |
| Sep 17, 2026 | $50.83 | $50.96 | $50.52 | $50.62 | +0.40% | 1.46M |
| Sep 16, 2026 | $51.14 | $51.31 | $49.91 | $50.42 | -2.08% | 2.55M |
| Sep 15, 2026 | $51.76 | $51.76 | $50.90 | $51.49 | -2.83% | 2.05M |
| Sep 14, 2026 | $53.51 | $53.78 | $52.82 | $52.99 | -2.91% | 1.98M |
| Sep 11, 2026 | $55.04 | $55.11 | $54.44 | $54.58 | +1.06% | 1.49M |
| Sep 10, 2026 | $54.39 | $54.63 | $53.74 | $54.01 | -1.51% | 1.06M |
| Sep 9, 2026 | $55.16 | $55.37 | $54.84 | $54.84 | -0.42% | 1.52M |
| Sep 8, 2026 | $55.34 | $55.70 | $55.07 | $55.07 | -0.56% | 1.31M |
| Sep 4, 2026 | $55.27 | $55.55 | $55.07 | $55.38 | -0.54% | 1.15M |
| Sep 3, 2026 | $55.01 | $55.71 | $54.85 | $55.68 | +1.42% | 2.03M |
| Sep 2, 2026 | $54.34 | $55.22 | $54.32 | $54.90 | +1.40% | 1.69M |
| Sep 1, 2026 | $53.78 | $54.83 | $53.62 | $54.14 | -2.84% | 2.31M |
| Aug 31, 2026 | $54.94 | $55.99 | $54.62 | $55.72 | +1.49% | 3.45M |
| Aug 28, 2026 | $54.76 | $55.10 | $54.49 | $54.90 | +0.99% | 1.73M |
| Aug 27, 2026 | $54.46 | $54.66 | $54.15 | $54.36 | -0.29% | 1.38M |
| Aug 26, 2026 | $54.71 | $54.74 | $54.28 | $54.52 | +0.53% | 1.20M |
| Aug 25, 2026 | $53.79 | $54.34 | $53.60 | $54.23 | +0.97% | 1.27M |
| Aug 24, 2026 | $53.20 | $53.91 | $53.18 | $53.71 | +0.79% | 1.13M |
| Aug 21, 2026 | $52.97 | $53.47 | $52.92 | $53.29 | +0.17% | 1.15M |
| Aug 20, 2026 | $53.44 | $53.75 | $53.10 | $53.20 | +0.13% | 1.47M |
| Aug 19, 2026 | $53.80 | $53.88 | $53.13 | $53.13 | +0.30% | 3.09M |
| Aug 18, 2026 | $53.12 | $53.48 | $52.88 | $52.97 | -0.88% | 1.99M |
| Aug 17, 2026 | $53.93 | $54.10 | $53.44 | $53.44 | -0.35% | 990.68K |
| Aug 14, 2026 | $53.60 | $53.73 | $53.48 | $53.63 | -0.19% | 844.37K |
| Aug 13, 2026 | $53.90 | $54.01 | $53.46 | $53.73 | -0.37% | 1.11M |
| Aug 12, 2026 | $53.99 | $54.08 | $53.68 | $53.93 | +0.45% | 1.27M |
| Aug 11, 2026 | $53.90 | $54.21 | $53.63 | $53.69 | -0.50% | 921.46K |
| Aug 10, 2026 | $53.49 | $54.22 | $53.45 | $53.96 | — | 1.21M |
