UBS Group AG UBS
48.31 USD -0.13 (-0.27%)
Regular-session close
48.31 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
48.08 Day range 48.42
36.41 52-week range 55.72
- YTD
- +4.32%
- 1 year
- +23.65%
UBS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.35 | 48.42 | 48.08 | 48.31 | -0.13 | -0.27% | 1,080,399 |
| Nov 12, 2026 | 49.04 | 49.18 | 48.39 | 48.44 | -0.94 | -1.90% | 1,374,277 |
| Nov 11, 2026 | 49.13 | 49.58 | 48.95 | 49.38 | +0.21 | +0.43% | 836,358 |
| Nov 10, 2026 | 49.59 | 49.59 | 48.93 | 49.17 | +0.21 | +0.43% | 1,266,549 |
| Nov 9, 2026 | 48.59 | 49.23 | 48.23 | 48.96 | +1.18 | +2.47% | 1,974,814 |
| Nov 6, 2026 | 48.03 | 48.66 | 47.71 | 47.78 | -0.99 | -2.03% | 2,770,400 |
| Nov 5, 2026 | 50.53 | 50.71 | 48.21 | 48.77 | -1.90 | -3.75% | 3,852,200 |
| Nov 4, 2026 | 50.22 | 51.03 | 49.87 | 50.67 | +2.67 | +5.56% | 2,548,700 |
| Nov 3, 2026 | 48.49 | 48.57 | 47.90 | 48.00 | -0.48 | -0.99% | 1,626,200 |
| Nov 2, 2026 | 48.09 | 48.67 | 48.03 | 48.48 | +0.79 | +1.66% | 2,855,800 |
| Oct 30, 2026 | 47.55 | 47.74 | 47.19 | 47.69 | -0.44 | -0.91% | 2,675,600 |
| Oct 29, 2026 | 47.97 | 48.38 | 47.77 | 48.13 | +1.44 | +3.08% | 2,165,600 |
| Oct 28, 2026 | 46.46 | 46.74 | 45.93 | 46.69 | -0.10 | -0.21% | 2,623,200 |
| Oct 27, 2026 | 46.83 | 47.00 | 46.46 | 46.79 | +0.33 | +0.71% | 1,447,300 |
| Oct 26, 2026 | 46.71 | 46.87 | 46.44 | 46.46 | +0.09 | +0.19% | 1,949,200 |
| Oct 23, 2026 | 46.14 | 46.61 | 46.10 | 46.37 | -0.50 | -1.07% | 1,939,900 |
| Oct 22, 2026 | 47.02 | 47.56 | 46.62 | 46.87 | -1.06 | -2.21% | 2,090,100 |
| Oct 21, 2026 | 47.96 | 48.16 | 47.62 | 47.93 | +0.70 | +1.48% | 1,062,900 |
| Oct 20, 2026 | 46.81 | 47.72 | 46.81 | 47.23 | +0.24 | +0.51% | 1,566,900 |
| Oct 19, 2026 | 47.10 | 47.33 | 46.92 | 46.99 | -0.69 | -1.45% | 1,502,700 |
| Oct 16, 2026 | 48.07 | 48.36 | 47.46 | 47.68 | -0.10 | -0.21% | 1,338,700 |
| Oct 15, 2026 | 47.64 | 47.82 | 47.01 | 47.78 | +0.63 | +1.34% | 1,703,200 |
| Oct 14, 2026 | 47.24 | 47.41 | 46.80 | 47.15 | -0.70 | -1.46% | 1,613,700 |
| Oct 13, 2026 | 48.92 | 49.03 | 47.83 | 47.85 | +0.03 | +0.06% | 1,589,500 |
| Oct 12, 2026 | 47.91 | 48.11 | 47.76 | 47.82 | -0.31 | -0.64% | 1,075,400 |
| Oct 9, 2026 | 47.98 | 48.26 | 47.65 | 48.13 | +1.07 | +2.27% | 1,657,400 |
| Oct 8, 2026 | 46.98 | 47.17 | 46.54 | 47.06 | -0.36 | -0.76% | 2,096,100 |
| Oct 7, 2026 | 46.90 | 47.45 | 46.81 | 47.42 | -1.05 | -2.17% | 1,746,900 |
| Oct 6, 2026 | 48.75 | 49.06 | 48.47 | 48.47 | +0.29 | +0.60% | 1,993,400 |
| Oct 5, 2026 | 47.77 | 48.47 | 47.67 | 48.18 | +0.47 | +0.99% | 1,614,700 |
| Oct 2, 2026 | 47.63 | 48.01 | 47.51 | 47.71 | +0.14 | +0.29% | 3,304,700 |
| Oct 1, 2026 | 47.44 | 47.67 | 46.82 | 47.57 | -0.56 | -1.16% | 2,523,200 |
| Sep 30, 2026 | 48.17 | 48.49 | 48.04 | 48.13 | -0.65 | -1.33% | 2,256,900 |
| Sep 29, 2026 | 49.05 | 49.05 | 48.47 | 48.78 | +0.16 | +0.33% | 1,651,000 |
| Sep 28, 2026 | 49.01 | 49.26 | 48.56 | 48.62 | -1.05 | -2.11% | 2,113,700 |
| Sep 25, 2026 | 49.59 | 49.74 | 49.06 | 49.67 | +1.21 | +2.50% | 2,612,900 |
| Sep 24, 2026 | 47.40 | 48.70 | 47.18 | 48.46 | +0.72 | +1.51% | 6,626,700 |
| Sep 23, 2026 | 48.29 | 48.45 | 47.66 | 47.74 | -1.45 | -2.95% | 3,078,200 |
| Sep 22, 2026 | 50.32 | 50.33 | 49.04 | 49.19 | -1.87 | -3.66% | 3,055,800 |
| Sep 21, 2026 | 51.47 | 51.51 | 50.72 | 51.06 | +0.37 | +0.73% | 1,371,000 |
| Sep 18, 2026 | 50.79 | 50.87 | 50.38 | 50.69 | +0.07 | +0.14% | 1,966,600 |
| Sep 17, 2026 | 50.83 | 50.96 | 50.52 | 50.62 | +0.20 | +0.40% | 1,456,200 |
| Sep 16, 2026 | 51.14 | 51.31 | 49.91 | 50.42 | -1.07 | -2.08% | 2,553,000 |
| Sep 15, 2026 | 51.76 | 51.76 | 50.90 | 51.49 | -1.50 | -2.83% | 2,051,000 |
| Sep 14, 2026 | 53.51 | 53.78 | 52.81 | 52.99 | -1.59 | -2.91% | 1,975,700 |
| Sep 11, 2026 | 55.04 | 55.11 | 54.44 | 54.58 | +0.57 | +1.06% | 1,494,500 |
| Sep 10, 2026 | 54.39 | 54.63 | 53.74 | 54.01 | -0.83 | -1.51% | 1,064,300 |
| Sep 9, 2026 | 55.16 | 55.37 | 54.84 | 54.84 | -0.23 | -0.42% | 1,524,200 |
| Sep 8, 2026 | 55.34 | 55.70 | 55.07 | 55.07 | -0.31 | -0.56% | 1,311,900 |
| Sep 4, 2026 | 55.27 | 55.54 | 55.07 | 55.38 | -0.30 | -0.54% | 1,145,200 |
| Sep 3, 2026 | 55.01 | 55.71 | 54.85 | 55.68 | +0.78 | +1.42% | 2,031,200 |
| Sep 2, 2026 | 54.34 | 55.22 | 54.32 | 54.90 | +0.76 | +1.40% | 1,692,500 |
| Sep 1, 2026 | 53.78 | 54.83 | 53.62 | 54.14 | -1.58 | -2.84% | 2,313,900 |
| Aug 31, 2026 | 54.94 | 55.99 | 54.62 | 55.72 | +0.82 | +1.49% | 3,449,600 |
| Aug 28, 2026 | 54.76 | 55.10 | 54.49 | 54.90 | +0.54 | +0.99% | 1,734,500 |
| Aug 27, 2026 | 54.46 | 54.65 | 54.15 | 54.36 | -0.16 | -0.29% | 1,377,600 |
| Aug 26, 2026 | 54.71 | 54.74 | 54.28 | 54.52 | +0.29 | +0.53% | 1,204,400 |
| Aug 25, 2026 | 53.79 | 54.34 | 53.60 | 54.23 | +0.52 | +0.97% | 1,266,600 |
| Aug 24, 2026 | 53.20 | 53.91 | 53.17 | 53.71 | +0.42 | +0.79% | 1,130,500 |
| Aug 21, 2026 | 52.97 | 53.47 | 52.92 | 53.29 | +0.09 | +0.17% | 1,149,000 |
| Aug 20, 2026 | 53.44 | 53.75 | 53.10 | 53.20 | +0.07 | +0.13% | 1,470,200 |
| Aug 19, 2026 | 53.80 | 53.88 | 53.13 | 53.13 | +0.16 | +0.30% | 3,092,100 |
| Aug 18, 2026 | 53.12 | 53.47 | 52.88 | 52.97 | -0.47 | -0.88% | 1,994,700 |
| Aug 17, 2026 | 53.93 | 54.10 | 53.44 | 53.44 | -0.19 | -0.35% | 990,600 |
| Aug 14, 2026 | 53.60 | 53.73 | 53.48 | 53.63 | -0.10 | -0.19% | 844,400 |
65 days, newest first. Daily bars as drawn on the UBS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.