Compañía Cervecerías Unidas S.A. - CCU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.47	13.18	13.18	13.5	13.1	195,816
December 03, 2025	13.49	13.43	13.43	13.56	13.38	279,600
December 02, 2025	13.63	13.44	13.44	13.73	13.37	237,239
December 01, 2025	13.36	13.51	13.51	13.65	13.36	157,009
November 28, 2025	13.36	13.38	13.38	13.4	13.25	57,033
November 26, 2025	13.25	13.28	13.28	13.35	13.18	270,200
November 25, 2025	12.79	13.01	13.01	13.1	12.78	262,700
November 24, 2025	12.69	12.71	12.71	12.76	12.52	168,124
November 21, 2025	12.63	12.66	12.66	12.89	12.63	193,828
November 20, 2025	13.03	12.77	12.66	13.03	12.76	352,145
November 19, 2025	12.96	12.86	12.75	13.16	12.73	126,800
November 18, 2025	13.01	13	12.89	13.05	12.72	164,416
November 17, 2025	13.09	13.15	13.04	13.38	13.08	277,113
November 14, 2025	13.02	12.95	12.95	13.04	12.87	203,400
November 13, 2025	13.52	13.19	13.19	13.52	13.16	155,400
November 12, 2025	12.82	13.11	13.11	13.19	12.82	143,800
November 11, 2025	12.51	12.78	12.78	12.8	12.51	148,900
November 10, 2025	12.45	12.49	12.49	12.59	12.41	69,500
November 07, 2025	12.21	12.38	12.38	12.39	12.2	123,600
November 06, 2025	12.46	12.22	12.22	12.6	12.22	173,700
November 05, 2025	12.81	12.78	12.78	12.87	12.72	116,900
November 04, 2025	12.8	12.68	12.68	12.8	12.61	88,625
November 03, 2025	12.88	12.92	12.92	12.93	12.82	109,900
October 31, 2025	12.79	12.9	12.9	12.94	12.71	104,432
October 30, 2025	12.64	12.76	12.76	12.79	12.64	93,029
October 29, 2025	12.94	12.77	12.77	12.95	12.74	70,948
October 28, 2025	13.13	12.92	12.92	13.2	12.88	85,734
October 27, 2025	12.99	13.03	13.03	13.14	12.94	176,235
October 24, 2025	12.6	12.39	12.39	12.63	12.38	147,100
October 23, 2025	12.4	12.61	12.61	12.61	12.33	84,300
October 22, 2025	12.32	12.29	12.29	12.39	12.2	70,932
October 21, 2025	12.64	12.39	12.39	12.71	12.38	56,134
October 20, 2025	12.52	12.66	12.66	12.67	12.47	104,449
October 17, 2025	12.37	12.52	12.52	12.56	12.22	277,000
October 16, 2025	12.21	12.34	12.34	12.52	12.21	180,245
October 15, 2025	11.88	12.14	12.14	12.14	11.88	80,023
October 14, 2025	11.73	11.85	11.85	11.88	11.67	150,254
October 13, 2025	11.54	11.73	11.73	11.77	11.54	204,940
October 10, 2025	11.81	11.53	11.53	11.86	11.35	146,200
October 09, 2025	11.88	11.86	11.86	11.91	11.71	116,400
October 08, 2025	11.66	11.85	11.85	11.92	11.66	112,704
October 07, 2025	11.64	11.57	11.57	11.73	11.57	103,800
October 06, 2025	11.68	11.7	11.7	11.79	11.59	132,639
October 03, 2025	11.65	11.63	11.63	11.85	11.62	80,800
October 02, 2025	11.9	11.65	11.65	11.91	11.55	78,900
October 01, 2025	12.25	11.82	11.82	12.25	11.82	194,500
September 30, 2025	12.25	12.12	12.12	12.32	12.06	143,700
September 29, 2025	12.03	12.17	12.17	12.26	12.03	114,204
September 26, 2025	11.88	11.97	11.97	11.98	11.85	76,200
September 25, 2025	11.95	11.72	11.72	12.01	11.72	103,530
September 24, 2025	11.9	11.98	11.98	12.07	11.9	188,300
September 23, 2025	11.8	11.88	11.88	11.97	11.8	77,202
September 22, 2025	11.9	11.8	11.8	11.9	11.7	264,300
September 19, 2025	11.66	11.69	11.69	11.77	11.57	146,200
September 18, 2025	11.89	11.66	11.66	11.93	11.64	143,700
September 17, 2025	12.24	11.92	11.92	12.27	11.91	106,800
September 16, 2025	12.17	12.22	12.22	12.28	12.12	70,400
September 15, 2025	12	12.23	12.23	12.26	11.99	142,800
September 12, 2025	12.1	11.94	11.94	12.18	11.9	144,044
September 11, 2025	11.96	12.11	12.11	12.14	11.91	111,600

Compañía Cervecerías Unidas S.A. (CCU) NYSE