Compania Cervecerias Unidas SA (CCU) Historical Prices

Time Period

Events

Rows:

CCU historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	10.31	10.40	10.27	10.33	10.33	-0.96%	97,549	0.72
Oct 29, 2026	10.56	10.60	10.34	10.43	10.43	-1.88%	127,678	0.95
Oct 28, 2026	10.67	10.67	10.47	10.63	10.63	-0.37%	207,919	1.57
Oct 27, 2026	10.39	10.75	10.28	10.67	10.67	+3.69%	263,671	2.03
Oct 26, 2026	10.38	10.41	10.14	10.29	10.29	-1.34%	220,304	1.72
Oct 23, 2026	10.52	10.61	10.42	10.43	10.43	-2.16%	56,636	0.43
Oct 22, 2026	10.66	10.73	10.54	10.66	10.66	-0.84%	93,736	0.72
Oct 21, 2026	10.84	10.85	10.64	10.75	10.75	-1.10%	151,913	1.17
Oct 20, 2026	10.94	11.04	10.77	10.87	10.87	-0.55%	145,311	1.12
Oct 19, 2026	10.89	10.97	10.79	10.93	10.93	+0.37%	133,061	1.04
Oct 16, 2026	10.71	10.97	10.71	10.89	10.89	+1.78%	223,644	1.71
Oct 15, 2026	10.54	10.71	10.47	10.70	10.70	+1.33%	284,817	2.13
Oct 14, 2026	10.56	10.67	10.45	10.56	10.56	-1.12%	347,549	2.61
Oct 13, 2026	11.01	11.01	10.52	10.68	10.68	-2.38%	140,658	1.05
Oct 12, 2026	10.92	11.01	10.82	10.94	10.94	+0.27%	59,663	0.44
Oct 09, 2026	11.05	11.05	10.87	10.91	10.91	-1.62%	34,343	0.24
Oct 08, 2026	10.83	11.11	10.81	11.09	11.09	+1.28%	58,756	0.42
Oct 07, 2026	10.95	11.05	10.87	10.95	10.95	-1.26%	99,443	0.70
Oct 06, 2026	11.05	11.30	10.96	11.09	11.09	+1.00%	147,129	1.04
Oct 05, 2026	10.57	11.08	10.57	10.98	10.98	+3.68%	89,831	0.64
Oct 02, 2026	10.42	10.67	10.42	10.59	10.59	+2.52%	115,240	0.82
Oct 01, 2026	10.47	10.47	10.25	10.33	10.33	-0.96%	120,521	0.83
Sep 30, 2026	10.81	10.90	10.35	10.43	10.43	-2.80%	138,976	0.97
Sep 29, 2026	10.88	10.88	10.64	10.73	10.73	-1.01%	177,059	1.21
Sep 28, 2026	11.05	11.08	10.81	10.84	10.84	-1.45%	146,616	0.99
Sep 25, 2026	11.04	11.09	10.92	11.00	11.00	+0.64%	135,265	0.89
Sep 24, 2026	11.10	11.20	10.87	10.93	10.93	-1.80%	181,370	1.21
Sep 23, 2026	11.11	11.24	11.08	11.13	11.13	-0.36%	72,001	0.47
Sep 22, 2026	11.08	11.31	11.08	11.17	11.17	+0.54%	92,106	0.61
Sep 21, 2026	11.06	11.18	10.77	11.11	11.11	-1.16%	126,961	0.84
Sep 18, 2026	11.30	11.68	11.21	11.24	11.24	-0.88%	79,989	0.53
Sep 17, 2026	11.46	11.51	11.26	11.34	11.34	-0.44%	144,608	0.97
Sep 16, 2026	11.32	11.49	11.30	11.39	11.39	+0.71%	110,364	0.74
Sep 15, 2026	11.42	11.46	11.22	11.31	11.31	-1.65%	107,465	0.72
Sep 14, 2026	11.61	11.66	11.48	11.50	11.50	-1.20%	97,628	0.66
Sep 11, 2026	11.81	11.83	11.59	11.64	11.64	-0.09%	26,254	0.18
Sep 10, 2026	11.93	11.93	11.62	11.65	11.65	-2.59%	42,731	0.29
Sep 09, 2026	11.98	12.05	11.85	11.96	11.96	-1.40%	80,767	0.54
Sep 08, 2026	12.02	12.29	12.01	12.13	12.13	+2.10%	99,824	0.67
Sep 07, 2026	11.78	11.91	11.68	11.88	11.88	+0.00%	0	0.00
Sep 04, 2026	11.78	11.91	11.68	11.88	11.88	-0.34%	158,815	1.06
Sep 03, 2026	11.78	11.98	11.64	11.92	11.92	+1.79%	222,697	1.50
Sep 02, 2026	11.50	11.83	11.50	11.71	11.71	+2.18%	227,575	1.56
Sep 01, 2026	11.71	11.92	11.37	11.46	11.46	-2.72%	123,250	0.85
Aug 31, 2026	11.99	12.01	11.63	11.78	11.78	-2.40%	208,682	1.45
Aug 28, 2026	12.32	12.37	12.00	12.07	12.07	-1.15%	158,354	1.11
Aug 27, 2026	12.40	12.50	12.17	12.21	12.21	-1.61%	395,585	2.76
Aug 26, 2026	12.59	12.76	12.29	12.41	12.41	-1.19%	196,909	1.38
Aug 25, 2026	12.61	12.75	12.51	12.56	12.56	-0.79%	174,551	1.08
Aug 24, 2026	12.31	12.83	12.31	12.66	12.66	+2.59%	125,496	0.78

Rows:

Compania Cervecerias Unidas SA historical prices

Compania Cervecerias Unidas SA (CCU) Historical Prices

Become an Expert with TipRanks Premium