UBS Group AG (UBSG.SW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -4.9% vs the 50-day and +4.3% vs the 200-day average, 12.9% below the 52-week high and +40.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: UBS Group AG trades 4.9% below its 50-day and 4.3% above its 200-day moving average. (as of 2026-10-30)

UBS is a Swiss bank and wealth manager that serves private, corporate and institutional clients worldwide. It operates through global wealth management, personal and corporate banking in Switzerland, asset management, an investment bank covering equities, foreign exchange and advisory work, and a non-core and legacy book.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the UBSG.SW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	39.60	39.63	38.92	39.24	-1.18%	5,644,778
2026-10-29	38.84	39.99	38.76	39.71	+2.88%	8,018,527
2026-10-28	37.99	38.70	37.56	38.60	-0.62%	7,925,740
2026-10-27	38.37	38.96	38.26	38.84	+0.67%	4,193,340
2026-10-26	38.40	38.74	38.39	38.58	+0.68%	3,875,370
2026-10-23	38.47	38.61	37.96	38.32	-0.18%	5,039,104
2026-10-22	39.17	39.18	38.39	38.39	-2.91%	5,619,256
2026-10-21	39.12	39.56	38.84	39.54	+1.13%	4,340,614
2026-10-20	38.90	39.36	38.38	39.10	+0.05%	4,297,977
2026-10-19	39.40	39.52	38.78	39.08	-1.39%	4,419,095
2026-10-16	39.26	39.84	39.26	39.63	+0.53%	4,009,581
2026-10-15	39.22	39.75	38.93	39.42	-0.13%	5,224,735
2026-10-14	39.94	40.16	39.31	39.47	-1.55%	4,249,603
2026-10-13	39.99	40.78	39.88	40.09	+0.20%	3,834,162
2026-10-12	40.10	40.28	39.87	40.01	+0.28%	2,594,731
2026-10-09	39.08	39.92	39.02	39.90	+2.76%	3,854,776
2026-10-08	39.00	39.32	38.83	38.83	-1.27%	5,624,713
2026-10-07	40.28	40.45	38.98	39.33	-3.06%	5,063,670
2026-10-06	40.03	40.82	40.03	40.57	+1.35%	3,493,635
2026-10-05	39.51	40.06	39.46	40.03	+1.26%	5,261,747
2026-10-02	39.41	39.77	38.78	39.53	+1.20%	4,933,713
2026-10-01	39.84	40.00	38.93	39.06	-3.05%	5,287,946
2026-09-30	40.64	40.99	40.07	40.29	-0.59%	6,015,300
2026-09-29	40.66	41.06	40.53	40.53	+0.05%	3,472,359
2026-09-28	41.07	41.19	40.51	40.51	-0.71%	4,399,250
2026-09-25	40.21	41.22	40.08	40.80	+3.50%	7,627,501
2026-09-24	39.00	39.43	38.54	39.42	-0.55%	7,442,454
2026-09-23	40.77	40.94	39.58	39.64	-1.71%	8,222,832
2026-09-22	41.80	41.95	40.06	40.33	-3.40%	9,035,336
2026-09-21	42.00	42.42	41.72	41.75	+0.48%	4,949,854
2026-09-18	41.79	42.42	41.55	41.55	-0.81%	25,515,910
2026-09-17	41.80	42.45	41.51	41.89	+0.31%	7,220,592
2026-09-16	41.49	42.25	41.41	41.76	-0.24%	6,980,855
2026-09-15	42.25	42.45	40.81	41.86	-3.39%	8,797,186
2026-09-14	44.57	44.78	43.29	43.33	-2.76%	5,188,111
2026-09-11	43.93	44.89	43.93	44.56	+1.39%	4,466,740
2026-09-10	44.61	44.85	43.71	43.95	-1.39%	4,357,494
2026-09-09	44.50	44.73	44.26	44.57	-0.96%	3,540,735
2026-09-08	44.62	45.04	44.21	45.00	+1.44%	5,165,060
2026-09-07	44.61	44.66	44.11	44.36	-1.00%	3,228,073
2026-09-04	44.68	44.95	44.44	44.81	+0.54%	5,307,753
2026-09-03	44.65	44.87	43.98	44.57	-0.16%	6,338,626
2026-09-02	44.17	44.89	43.65	44.64	+1.13%	5,574,396
2026-09-01	44.75	44.86	42.90	44.14	-0.32%	9,748,729
2026-08-31	44.35	44.50	44.14	44.28	-0.56%	5,516,362
2026-08-28	44.00	44.53	43.81	44.53	+1.67%	4,205,590
2026-08-27	43.90	43.96	43.20	43.80	-0.23%	4,154,703
2026-08-26	43.50	44.09	43.47	43.90	+1.57%	4,289,938
2026-08-25	43.17	43.41	42.98	43.22	+0.05%	3,214,113
2026-08-24	42.53	43.20	42.44	43.20	+1.65%	3,389,293
2026-08-21	42.76	42.82	42.15	42.50	-0.51%	4,136,525
2026-08-20	42.58	42.94	42.40	42.72	-0.37%	2,341,733
2026-08-19	42.95	43.70	42.65	42.88	-0.44%	4,965,597
2026-08-18	43.27	43.50	43.01	43.07	-1.10%	2,939,192
2026-08-17	43.45	43.77	43.41	43.55	+0.00%	1,952,106
2026-08-14	43.63	43.73	43.36	43.55	+0.14%	2,752,998
2026-08-13	43.93	44.02	43.49	43.49	-0.37%	3,100,197
2026-08-12	43.65	43.93	43.45	43.65	+0.00%	2,517,515
2026-08-11	43.88	43.94	43.40	43.65	-0.41%	3,353,441
2026-08-10	43.48	43.85	43.20	43.83	+0.85%	3,198,530
2026-08-07	42.72	43.60	42.71	43.46	+0.95%	3,636,737
2026-08-06	43.50	43.66	42.97	43.05	-0.65%	4,207,630
2026-08-05	43.60	43.88	42.24	43.33	-0.21%	6,543,805
2026-08-04	42.82	43.66	42.77	43.42	+2.04%	6,206,193
2026-08-03	42.86	42.99	42.38	42.55	+0.00%	4,205,544
2026-07-31	43.00	43.45	42.52	42.55	-0.16%	5,691,717
2026-07-30	42.40	42.80	41.91	42.62	-0.47%	6,936,992
2026-07-29	42.44	43.99	42.44	42.82	+0.90%	8,932,133
2026-07-28	43.00	43.03	42.06	42.44	-0.91%	4,405,781
2026-07-27	42.77	43.28	42.70	42.83	+1.23%	4,415,052
2026-07-24	42.14	42.62	41.97	42.31	+0.17%	3,525,981
2026-07-23	42.98	42.98	41.94	42.24	-1.52%	5,026,302
2026-07-22	42.52	43.12	42.51	42.89	+0.70%	3,857,237
2026-07-21	42.17	42.71	42.11	42.59	+1.28%	4,051,379
2026-07-20	42.50	42.70	41.75	42.05	-1.15%	6,238,153
2026-07-17	42.97	43.00	42.08	42.54	-1.89%	5,289,689
2026-07-16	44.21	44.40	43.06	43.36	-2.08%	4,210,334
2026-07-15	44.00	44.44	43.45	44.28	+1.05%	5,853,296
2026-07-14	42.17	43.83	42.09	43.82	+3.74%	6,745,055
2026-07-13	41.99	42.28	41.77	42.24	+0.43%	4,847,068
2026-07-10	41.91	42.22	41.73	42.06	+0.43%	5,475,259
2026-07-09	41.63	41.98	41.36	41.88	+1.90%	4,311,277
2026-07-08	41.52	41.77	40.88	41.10	-1.34%	4,988,567
2026-07-07	41.96	42.10	41.60	41.66	-0.57%	3,337,212
2026-07-06	41.22	41.94	41.22	41.90	+1.72%	6,647,654
2026-07-03	41.19	41.39	40.98	41.19	+0.34%	3,819,798
2026-07-02	40.35	41.49	40.28	41.05	+1.96%	8,627,863
2026-07-01	40.06	40.27	39.84	40.26	+0.50%	4,518,993
2026-06-30	40.21	40.32	39.88	40.06	+0.20%	5,860,195
2026-06-29	39.95	40.12	39.69	39.98	+0.03%	3,878,081
2026-06-26	40.20	40.53	39.54	39.97	-2.03%	7,160,440
2026-06-25	40.35	41.00	40.20	40.80	+1.09%	4,977,211
2026-06-24	40.63	40.78	40.15	40.36	-1.27%	4,736,694
2026-06-23	40.97	41.07	40.65	40.88	-1.14%	4,197,241
2026-06-22	41.00	41.42	40.75	41.35	+0.85%	5,585,986
2026-06-19	40.48	41.00	40.11	41.00	-0.15%	18,803,016
2026-06-18	40.50	41.06	40.35	41.06	+2.65%	12,065,003
2026-06-17	40.22	40.47	39.93	40.00	-0.45%	7,966,884
2026-06-16	39.54	40.35	39.54	40.18	+1.70%	9,531,657
2026-06-15	39.36	39.67	39.00	39.51	+1.57%	8,379,492
2026-06-12	37.95	38.91	37.89	38.90	+3.65%	7,415,774
2026-06-11	37.65	38.00	37.46	37.53	-0.66%	4,538,892
2026-06-10	37.92	38.05	37.19	37.78	-0.37%	5,046,420
2026-06-09	38.01	38.78	37.92	37.92	+0.21%	13,178,271
2026-06-08	37.33	37.91	37.01	37.84	+0.56%	4,037,126
2026-06-05	37.58	37.96	37.27	37.63	+0.13%	4,110,278
2026-06-04	37.51	37.86	36.31	37.58	+0.35%	8,112,853
2026-06-03	37.83	37.86	37.33	37.45	-1.42%	4,709,013
2026-06-02	37.62	38.12	37.62	37.99	+1.17%	5,824,952
2026-06-01	37.01	37.55	36.89	37.55	+1.38%	5,115,873
2026-05-29	36.99	37.11	36.70	37.04	+0.95%	8,421,996
2026-05-28	37.01	37.06	36.58	36.69	-0.92%	3,714,416
2026-05-27	37.51	37.68	36.86	37.03	-1.04%	4,187,954
2026-05-26	37.57	37.75	37.27	37.42	+0.89%	4,947,649
2026-05-22	37.25	37.28	36.77	37.09	+0.03%	4,205,177
2026-05-21	37.06	37.23	36.50	37.08	+0.49%	5,158,289
2026-05-20	36.25	37.11	35.97	36.90	+2.07%	6,371,016
2026-05-19	36.42	36.74	36.15	36.15	-0.30%	4,336,556
2026-05-18	35.68	36.63	35.64	36.26	+0.81%	4,417,284
2026-05-15	36.41	36.42	35.57	35.97	-0.69%	6,977,377
2026-05-13	35.40	36.24	35.40	36.22	+3.87%	7,295,036
2026-05-12	34.86	34.97	34.39	34.87	-0.49%	5,180,163
2026-05-11	35.20	35.49	35.00	35.04	+0.03%	5,319,465
2026-05-08	34.71	35.19	34.66	35.03	+0.26%	3,433,097
2026-05-07	35.41	35.61	34.94	34.94	-0.88%	4,498,563
2026-05-06	34.78	35.95	34.75	35.25	+2.00%	8,710,246
2026-05-05	33.91	34.56	33.75	34.56	+0.99%	4,928,889
2026-05-04	34.45	34.74	33.95	34.22	-0.81%	5,595,603
2026-04-30	33.80	34.58	33.54	34.50	+0.44%	6,878,945
2026-04-29	34.75	35.25	34.33	34.35	+3.22%	11,773,528
2026-04-28	33.22	33.55	33.12	33.28	+0.42%	5,289,376
2026-04-27	32.54	33.15	32.44	33.14	+1.84%	5,347,597
2026-04-24	32.26	32.70	32.12	32.54	-0.25%	4,433,377
2026-04-23	33.04	33.14	32.25	32.62	-2.74%	6,755,651
2026-04-22	33.44	34.38	33.05	33.54	+0.15%	7,516,439
2026-04-21	33.33	33.68	33.29	33.49	-1.79%	4,842,070
2026-04-20	34.20	34.20	33.74	34.10	-1.02%	6,390,152
2026-04-17	33.62	34.60	33.52	34.45	+2.41%	6,817,300
2026-04-16	33.86	34.08	33.64	33.64	-0.62%	4,347,789
2026-04-15	33.43	33.85	33.34	33.85	+1.11%	4,724,550
2026-04-14	33.33	33.58	32.92	33.48	+1.30%	4,737,394
2026-04-13	32.50	33.13	32.37	33.05	+1.01%	5,675,529
2026-04-10	32.86	33.04	32.43	32.72	+0.96%	5,798,064
2026-04-09	32.41	32.57	32.14	32.41	+0.03%	4,819,766
2026-04-08	33.00	33.20	32.40	32.40	+3.98%	9,497,027
2026-04-07	31.76	31.95	31.08	31.16	-0.86%	4,995,880
2026-04-02	30.80	31.67	30.71	31.43	-0.41%	5,528,036
2026-04-01	31.65	32.08	31.51	31.56	+2.70%	7,653,888
2026-03-31	29.65	30.80	29.45	30.73	+3.96%	9,894,833
2026-03-30	29.07	29.58	28.99	29.56	+0.61%	4,086,035
2026-03-27	29.63	29.73	29.13	29.38	-0.54%	4,676,517
2026-03-26	29.80	29.98	29.50	29.54	-2.12%	5,029,626
2026-03-25	29.83	30.33	29.68	30.18	+3.00%	7,012,746
2026-03-24	29.39	29.52	28.98	29.30	-0.37%	5,388,144
2026-03-23	28.51	30.06	28.25	29.41	+1.13%	8,497,605
2026-03-20	29.59	29.69	28.82	29.08	-0.65%	23,333,150
2026-03-19	29.52	29.63	29.04	29.27	-2.17%	7,548,246
2026-03-18	30.21	30.29	29.69	29.92	-0.10%	4,274,401
2026-03-17	29.33	30.21	29.29	29.95	+1.49%	4,916,355
2026-03-16	29.06	29.70	28.65	29.51	+0.75%	5,881,305
2026-03-13	29.33	29.64	28.95	29.29	-0.75%	5,546,858
2026-03-12	30.00	30.10	29.25	29.51	-2.06%	7,171,548
2026-03-11	29.88	30.32	29.82	30.13	-0.72%	6,690,970
2026-03-10	30.72	30.84	30.10	30.35	+2.46%	7,042,782
2026-03-09	29.21	29.62	28.97	29.62	-0.74%	7,715,057
2026-03-06	30.75	30.81	29.61	29.84	-2.45%	7,794,839
2026-03-05	30.94	31.26	30.57	30.59	-1.29%	5,946,328
2026-03-04	30.53	31.19	30.32	30.99	+1.01%	6,954,991
2026-03-03	31.15	31.19	30.22	30.68	-3.61%	9,437,020
2026-03-02	31.05	31.83	30.67	31.83	-0.56%	6,583,284
2026-02-27	32.18	32.59	31.58	32.01	-0.93%	8,146,986
2026-02-26	32.35	32.45	32.12	32.31	+0.97%	4,167,452
2026-02-25	32.00	32.19	31.75	32.00	+0.76%	4,720,158
2026-02-24	31.99	32.09	31.65	31.76	-1.31%	9,342,021
2026-02-23	32.79	32.99	32.04	32.18	-1.89%	7,610,682
2026-02-20	32.87	33.28	32.74	32.80	+0.28%	8,086,896
2026-02-19	33.60	33.71	32.68	32.71	-2.04%	4,949,134
2026-02-18	32.54	33.52	32.51	33.39	+2.71%	5,079,606
2026-02-17	32.30	32.68	32.18	32.51	+0.34%	4,231,352
2026-02-16	32.44	32.84	32.36	32.40	+0.93%	3,136,373
2026-02-13	32.60	32.77	31.69	32.10	-0.34%	6,893,686
2026-02-12	32.78	33.39	32.21	32.21	-1.11%	6,565,990
2026-02-11	33.36	33.52	32.23	32.57	-2.78%	9,344,431
2026-02-10	34.03	34.09	33.38	33.50	-1.47%	4,456,251
2026-02-09	34.23	34.27	33.39	34.00	+0.44%	4,620,548
2026-02-06	33.50	33.97	33.20	33.85	-0.44%	6,050,079
2026-02-05	35.00	35.22	33.89	34.00	-2.24%	7,349,041
2026-02-04	37.09	37.27	34.71	34.78	-6.25%	15,793,297
2026-02-03	37.43	37.74	36.91	37.10	-0.05%	4,458,401
2026-02-02	36.00	37.17	35.83	37.12	+2.01%	8,360,753
2026-01-30	36.83	36.92	36.21	36.39	-0.52%	11,473,244
2026-01-29	37.04	37.11	36.42	36.58	-0.52%	4,434,548
2026-01-28	37.70	37.70	36.77	36.77	-2.49%	4,288,596
2026-01-27	37.60	38.00	37.38	37.71	+1.07%	4,062,378
2026-01-26	37.21	37.61	37.13	37.31	+0.40%	3,568,449
2026-01-23	37.90	37.90	36.82	37.16	-2.03%	5,987,324
2026-01-22	37.88	38.23	37.76	37.93	+1.36%	3,964,709
2026-01-21	36.89	37.42	36.55	37.42	+1.08%	4,038,364
2026-01-20	37.10	37.16	36.68	37.02	-1.25%	3,849,730
2026-01-19	37.29	37.86	37.25	37.49	-1.39%	3,270,034
2026-01-16	38.04	38.14	37.73	38.02	-0.21%	6,102,564
2026-01-15	37.89	38.18	37.39	38.10	+0.93%	5,653,737
2026-01-14	37.96	38.10	37.70	37.75	-0.53%	7,480,363
2026-01-13	37.81	38.39	37.76	37.95	+0.03%	4,005,086
2026-01-12	38.00	38.11	37.39	37.94	-0.55%	5,284,673
2026-01-09	37.94	38.19	37.70	38.15	+0.71%	4,265,781
2026-01-08	37.40	38.03	37.22	37.88	+1.39%	3,831,820
2026-01-07	37.96	38.05	37.20	37.36	-0.59%	5,203,433
2026-01-06	38.00	38.25	37.29	37.58	-1.55%	4,451,693
2026-01-05	37.30	38.17	37.12	38.17	+3.27%	7,650,308
2025-12-30	36.74	37.04	36.60	36.96	+0.90%	3,368,395
2025-12-29	37.12	37.12	36.51	36.63	-0.84%	4,039,368
2025-12-23	36.60	37.05	36.54	36.94	+0.44%	3,566,320
2025-12-22	36.85	37.06	36.61	36.78	-0.08%	4,083,593
2025-12-19	37.10	37.10	36.13	36.81	+0.30%	17,012,648
2025-12-18	35.85	36.92	35.85	36.70	+2.49%	7,425,994
2025-12-17	35.82	36.19	35.76	35.81	+0.96%	8,449,127
2025-12-16	34.88	35.47	34.59	35.47	+3.83%	9,812,533
2025-12-15	34.43	34.64	34.02	34.16	-0.50%	5,041,532
2025-12-12	34.25	35.17	34.25	34.33	+2.51%	14,294,331
2025-12-11	33.11	33.68	33.08	33.49	+1.24%	5,709,862
2025-12-10	33.46	33.57	32.96	33.08	-0.48%	5,808,644
2025-12-09	33.20	33.42	33.06	33.24	+0.30%	5,279,267
2025-12-08	32.50	33.32	32.42	33.14	+1.75%	8,094,338
2025-12-05	31.47	32.68	31.41	32.57	+4.09%	13,020,512
2025-12-04	31.15	31.32	30.95	31.29	+1.43%	4,696,827
2025-12-03	30.94	30.98	30.68	30.85	-0.68%	6,306,431
2025-12-02	30.90	31.18	30.78	31.06	+0.26%	2,964,893
2025-12-01	30.90	31.23	30.69	30.98	-0.13%	4,704,054
2025-11-28	30.74	31.09	30.74	31.02	+0.36%	4,611,920
2025-11-27	30.73	30.94	30.54	30.91	+0.91%	2,230,647
2025-11-26	30.42	30.82	30.29	30.63	+1.26%	4,101,909
2025-11-25	30.07	30.31	29.68	30.25	+1.68%	3,830,586
2025-11-24	30.05	30.20	29.43	29.75	-0.07%	6,172,941
2025-11-21	29.62	30.03	29.51	29.77	-1.94%	6,086,591
2025-11-20	31.12	31.22	30.20	30.36	-0.78%	4,592,991
2025-11-19	30.26	30.75	30.21	30.60	+1.06%	3,787,653
2025-11-18	30.00	30.42	29.95	30.28	-1.94%	6,082,709
2025-11-17	30.79	31.08	30.70	30.88	+0.00%	4,627,046
2025-11-14	30.79	30.91	30.30	30.88	-1.47%	7,373,013
2025-11-13	31.61	31.77	31.29	31.34	-0.92%	3,937,433
2025-11-12	31.40	31.77	31.30	31.63	+1.41%	4,081,280
2025-11-11	30.83	31.26	30.81	31.19	+1.13%	3,990,769
2025-11-10	31.00	31.00	30.69	30.84	+1.61%	3,909,461
2025-11-07	30.70	30.80	30.15	30.35	-1.40%	4,287,004
2025-11-06	31.00	31.10	30.77	30.78	-1.28%	3,967,803
2025-11-05	30.45	31.53	30.40	31.18	+2.10%	6,321,924
2025-11-04	30.09	30.60	29.87	30.54	-0.29%	4,766,622
2025-11-03	30.86	30.88	30.46	30.63	-0.33%	3,069,876
2025-10-31	30.60	30.86	30.43	30.73	+0.16%	4,496,027

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+19.30%). Worst month: Mar (-8.74%). Based on 2 years of daily data (2025–2026).

Jan+4.48%
Feb-8.28%
Mar-8.74%
Apr+1.09%
May+5.90%
Jun+4.72%
Jul+9.98%
Aug+5.61%
Sep-4.08%
Oct-4.68%
Nov+1.27%
Dec+19.30%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is UBS Group AG's (UBSG.SW) latest close?

39.24 on 2026-10-30, from the Closelook data lake's daily price record.

What is UBSG.SW's 52-week high and low?

45.04 high and 28.25 low over the trailing 52 weeks, as of 2026-10-30.

What is UBS Group AG's strongest and weakest month historically?

Historically, UBSG.SW's strongest calendar month has been Dec (average +19.30%) and its weakest Mar (average -8.74%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 459 daily bars in the Closelook data lake.

What is the current Closelooknet signal on UBSG.SW?

Pullback inside an uptrend stack: Trades -4.9% vs the 50-day and +4.3% vs the 200-day average, 12.9% below the 52-week high and +40.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is UBSG.SW above its 50-day and 200-day moving averages?

UBS Group AG trades 4.9% below its 50-day and 4.3% above its 200-day moving average (0.2% below its 20-day). As of 2026-10-30.