UBS Group AG (UBSG.SW) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-10-30	30.60	30.81	30.40	30.68	+0.26%	5,606,046
2025-10-29	32.14	32.14	30.18	30.60	-1.03%	9,097,768
2025-10-28	30.90	31.14	30.74	30.92	+0.59%	5,651,351
2025-10-27	30.64	30.90	30.37	30.74	+1.15%	5,056,546
2025-10-24	30.45	30.56	30.08	30.39	-0.03%	4,503,458
2025-10-23	30.52	30.59	30.24	30.40	+0.70%	3,561,366
2025-10-22	29.98	30.34	29.85	30.19	+0.57%	5,577,600
2025-10-21	30.36	30.36	29.88	30.02	-0.86%	6,507,069
2025-10-20	30.66	30.66	29.86	30.28	+0.00%	9,534,626
2025-10-17	30.50	30.60	30.03	30.28	-3.23%	9,902,756
2025-10-16	31.05	31.51	30.90	31.29	-0.16%	4,730,358
2025-10-15	32.15	32.15	31.12	31.34	-1.45%	8,320,661
2025-10-14	32.15	32.31	31.26	31.80	-2.09%	7,449,302
2025-10-13	32.11	32.56	32.09	32.48	+1.09%	2,947,288
2025-10-10	32.36	32.75	32.13	32.13	-0.68%	4,292,617
2025-10-09	32.49	32.75	32.06	32.35	-1.43%	5,532,419
2025-10-08	32.63	32.98	32.60	32.82	+0.98%	4,604,063
2025-10-07	32.50	32.78	32.42	32.50	-0.52%	3,071,394
2025-10-06	32.70	32.81	32.40	32.67	-0.18%	3,603,152
2025-10-03	32.26	32.82	32.22	32.73	+2.22%	4,442,133
2025-10-02	32.20	32.42	31.89	32.02	-0.68%	4,977,008
2025-10-01	32.22	32.57	32.08	32.24	-0.83%	5,240,856
2025-09-30	32.84	33.12	32.39	32.51	-0.06%	6,291,976
2025-09-29	32.81	32.82	32.45	32.53	+0.12%	4,862,644
2025-09-26	32.28	32.57	32.18	32.49	+0.53%	4,814,199
2025-09-25	33.00	33.04	32.14	32.32	-2.59%	6,756,071
2025-09-24	33.33	33.38	32.78	33.18	-1.04%	6,034,836
2025-09-23	33.57	33.73	33.22	33.53	+0.33%	5,106,319
2025-09-22	33.50	33.77	33.22	33.42	-0.33%	3,881,000
2025-09-19	33.10	33.72	32.78	33.53	+2.13%	21,907,301
2025-09-18	32.66	33.00	32.57	32.83	+0.52%	3,566,257
2025-09-17	32.46	32.80	32.41	32.66	+0.59%	4,632,277
2025-09-16	33.15	33.15	32.44	32.47	-1.96%	5,331,888
2025-09-15	32.73	33.17	32.53	33.12	+2.35%	8,760,819
2025-09-12	32.65	32.67	32.22	32.36	+0.09%	3,632,386
2025-09-11	32.16	32.38	32.00	32.33	+1.25%	4,084,428
2025-09-10	32.00	32.11	31.73	31.93	-0.06%	2,847,015
2025-09-09	32.20	32.20	31.56	31.95	-0.96%	5,328,184
2025-09-08	32.42	32.44	32.13	32.26	+0.50%	2,972,782
2025-09-05	32.58	32.78	31.97	32.10	-1.05%	6,371,923
2025-09-04	31.89	32.45	31.74	32.44	+1.95%	3,974,557
2025-09-03	31.75	31.99	31.60	31.82	+0.57%	3,743,383
2025-09-02	32.34	32.42	31.52	31.64	-2.13%	6,580,636
2025-09-01	32.31	32.52	32.17	32.33	-0.15%	3,732,484
2025-08-29	32.49	32.50	32.19	32.38	-0.61%	5,317,079
2025-08-28	32.40	32.58	32.32	32.58	+0.74%	5,179,366
2025-08-27	32.50	32.70	32.24	32.34	+0.19%	4,736,663
2025-08-26	32.15	32.30	31.94	32.28	-0.31%	10,029,320
2025-08-25	32.32	32.45	32.11	32.38	+0.19%	3,284,305
2025-08-22	31.78	32.42	31.73	32.32	+1.38%	5,064,311
2025-08-21	32.00	32.07	31.58	31.88	-0.09%	4,914,760
2025-08-20	31.96	32.03	31.57	31.91	-0.68%	5,561,036
2025-08-19	32.16	32.29	32.01	32.13	+0.09%	2,720,604
2025-08-18	32.19	32.21	31.85	32.10	-0.43%	4,902,025
2025-08-15	32.30	32.65	32.11	32.24	+0.50%	6,353,392
2025-08-14	31.80	32.08	31.70	32.08	+0.69%	5,391,164
2025-08-13	31.81	31.91	31.67	31.86	+0.00%	4,744,117
2025-08-12	31.46	32.02	31.46	31.86	-0.16%	5,195,119
2025-08-11	32.00	32.10	31.76	31.91	-0.09%	7,268,431
2025-08-08	31.52	31.96	31.43	31.94	+1.46%	8,628,776

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+7.15%
Sep+0.56%
Oct-4.68%
Nov+1.27%
Dec+19.30%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

43.46 on 2026-08-07, from the Closelook data lake's daily price record.

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

44.44 high and 28.25 low over the trailing 52 weeks, as of 2026-08-07.

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 399 daily bars in the Closelook data lake.