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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.05	14.08	14.08	14.08	13.79	109,749
February 19, 2026	14.05	14.06	14.06	14.28	13.93	281,200
February 18, 2026	14.38	14.27	14.27	14.4	14.2	89,200
February 17, 2026	14.42	14.29	14.29	14.46	14.14	95,800
February 13, 2026	14.58	14.54	14.54	14.59	14.24	179,120
February 12, 2026	14.74	14.53	14.53	15	14.46	143,730
February 11, 2026	14.67	14.79	14.79	14.95	14.62	206,940
February 10, 2026	14.63	14.53	14.53	14.65	14.29	103,600
February 09, 2026	14.6	14.8	14.8	14.88	14.45	154,727
February 06, 2026	14.39	14.48	14.48	14.48	14.17	192,329
February 05, 2026	14.28	14.17	14.17	14.3	13.94	212,934
February 04, 2026	14.91	14.26	14.26	15	14.18	246,944
February 03, 2026	14.71	14.82	14.82	14.84	14.54	373,575
February 02, 2026	14.6	14.48	14.48	14.75	14.3	171,000
January 30, 2026	14.76	14.67	14.67	14.99	14.47	152,600
January 29, 2026	15.04	15.13	15.13	15.36	14.82	206,017
January 28, 2026	15.24	14.95	14.95	15.28	14.93	168,700
January 27, 2026	15.09	15.25	15.25	15.29	14.99	136,300
January 26, 2026	14.93	15.08	15.08	15.14	14.93	182,975
January 23, 2026	14.95	14.79	14.79	15.01	14.78	171,112
January 22, 2026	14.54	14.82	14.82	14.83	14.54	181,600
January 21, 2026	14.27	14.64	14.64	14.71	14.27	184,000
January 20, 2026	13.91	14.24	14.24	14.28	13.83	203,500
January 16, 2026	14.12	13.92	13.92	14.13	13.85	207,528
January 15, 2026	14.35	14.1	14.1	14.42	14.06	188,900
January 14, 2026	14.25	14.39	14.39	14.46	14.24	74,834
January 13, 2026	14.2	14.29	14.29	14.34	14.16	217,209
January 12, 2026	14.21	14.16	14.16	14.37	14.14	196,500
January 09, 2026	13.8	14.01	14.01	14.09	13.8	238,900
January 08, 2026	13.52	13.79	13.79	13.81	13.45	190,500
January 07, 2026	13.21	13.48	13.48	13.53	13.01	385,734
January 06, 2026	13.18	13.31	13.31	13.5	13.18	197,248
January 05, 2026	12.72	13.09	13.09	13.2	12.7	173,028
January 02, 2026	12.51	12.67	12.67	12.95	12.51	87,706
December 31, 2025	12.72	12.76	12.76	12.96	12.72	58,414
December 30, 2025	12.75	12.8	12.8	12.89	12.75	84,600
December 29, 2025	12.91	12.7	12.7	12.96	12.66	147,110
December 26, 2025	12.78	12.99	12.99	13	12.77	125,800
December 24, 2025	12.64	12.66	12.66	12.89	12.64	80,549
December 23, 2025	12.63	12.69	12.69	12.84	12.63	165,449
December 22, 2025	12.59	12.54	12.54	12.72	12.53	297,200
December 19, 2025	12.6	12.51	12.51	12.72	12.49	153,200
December 18, 2025	12.62	12.48	12.48	12.74	12.47	246,729
December 17, 2025	12.73	12.47	12.47	12.78	12.46	256,705
December 16, 2025	13.02	12.77	12.77	13.06	12.72	262,100
December 15, 2025	13.36	13.08	13.08	13.36	13.01	112,425
December 12, 2025	13.26	13.37	13.37	13.38	13.21	86,100
December 11, 2025	13.02	13.19	13.19	13.31	13.02	96,200
December 10, 2025	12.83	12.96	12.96	13.08	12.79	119,000
December 09, 2025	12.97	12.82	12.82	13.06	12.8	249,824
December 08, 2025	12.95	12.98	12.98	13.04	12.72	109,840
December 05, 2025	13.19	12.94	12.94	13.28	12.92	208,324
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

Compañía Cervecerías Unidas S.A. (CCU) NYSE