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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Compañía Cervecerías Unidas S.A. (CCU) NYSE