UNIBEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	15.05	15.05	14.75	14.75	-	-1.99%	1,023
Jan 7, 2026	14.80	15.40	14.65	15.05	15.05	1.01%	33,148
Jan 5, 2026	14.95	15.50	14.80	14.90	14.90	2.41%	12,163
Jan 2, 2026	14.15	14.55	14.15	14.55	14.55	2.83%	14,914
Dec 30, 2025	14.20	14.20	13.85	14.15	14.15	1.80%	179,944
Dec 29, 2025	14.05	14.35	13.80	13.90	13.90	0.72%	14,050
Dec 23, 2025	13.80	13.90	13.70	13.80	13.80	-0.72%	2,188
Dec 22, 2025	14.10	14.10	13.70	13.90	13.90	0.72%	3,643
Dec 19, 2025	14.00	14.00	13.70	13.80	13.80	-1.43%	4,320
Dec 18, 2025	14.20	14.20	13.75	14.00	14.00	-1.41%	4,612
Dec 17, 2025	14.15	14.35	14.00	14.20	14.20	0.35%	16,788
Dec 16, 2025	13.80	14.30	13.80	14.15	14.15	2.54%	30,561
Dec 15, 2025	13.90	13.90	13.25	13.80	13.80	-0.72%	5,541
Dec 12, 2025	13.45	13.95	13.45	13.90	13.90	-0.36%	14,554
Dec 11, 2025	13.70	13.95	13.70	13.95	13.95	1.09%	2,423
Dec 10, 2025	14.00	14.00	13.80	13.80	13.80	-1.08%	5,425
Dec 9, 2025	13.90	14.00	13.85	13.95	13.95	1.09%	6,697
Dec 8, 2025	13.35	13.80	13.25	13.80	13.80	4.55%	10,357
Dec 5, 2025	13.40	13.55	13.00	13.20	13.20	-0.75%	11,053
Dec 4, 2025	13.60	13.75	13.05	13.30	13.30	-3.97%	19,169
Dec 3, 2025	13.95	14.00	13.65	13.85	13.85	-0.72%	7,111
Dec 2, 2025	13.80	13.95	13.50	13.95	13.95	1.09%	16,125
Dec 1, 2025	13.50	13.80	13.50	13.80	13.80	3.76%	21,190
Nov 28, 2025	13.15	13.45	13.05	13.30	13.30	1.53%	10,419
Nov 27, 2025	12.80	13.20	12.50	13.10	13.10	2.75%	10,794
Nov 26, 2025	12.70	12.95	12.60	12.75	12.75	-0.39%	2,909
Nov 25, 2025	12.40	13.20	12.40	12.80	12.80	1.59%	28,140
Nov 24, 2025	12.45	12.60	12.35	12.60	12.60	0.80%	3,425
Nov 21, 2025	12.35	12.50	12.25	12.50	12.50	0.81%	6,231
Nov 20, 2025	12.40	12.50	12.35	12.40	12.40	-	5,248
Nov 19, 2025	12.10	12.40	12.05	12.40	12.40	2.48%	4,170
Nov 18, 2025	12.30	12.50	12.10	12.10	12.10	-4.35%	20,650
Nov 17, 2025	12.65	12.65	12.55	12.65	12.65	-	11,802
Nov 14, 2025	12.65	12.75	12.60	12.65	12.65	-	9,844
Nov 13, 2025	12.60	12.70	12.45	12.65	12.65	0.40%	4,222
Nov 12, 2025	12.80	12.80	12.40	12.60	12.60	-1.18%	10,096
Nov 10, 2025	12.55	12.80	12.50	12.75	12.75	0.39%	7,545
Nov 7, 2025	12.45	12.70	12.40	12.70	12.70	1.60%	25,286
Nov 6, 2025	12.60	12.60	12.30	12.50	12.50	-0.40%	24,596
Nov 5, 2025	11.80	12.65	11.80	12.55	12.55	7.26%	73,954
Nov 4, 2025	11.40	11.90	11.25	11.70	11.70	4.93%	55,346
Nov 3, 2025	11.35	11.35	11.05	11.15	11.15	-1.33%	4,434
Oct 31, 2025	11.25	11.40	11.00	11.30	11.30	1.35%	16,031
Oct 30, 2025	11.10	11.15	10.80	11.15	11.15	1.36%	6,768
Oct 29, 2025	11.05	11.05	10.80	11.00	11.00	-0.45%	6,443
Oct 28, 2025	11.00	11.05	10.85	11.05	11.05	0.45%	6,918
Oct 27, 2025	11.20	11.20	10.80	11.00	11.00	-0.45%	4,394
Oct 24, 2025	11.10	11.25	10.95	11.05	11.05	0.45%	5,094
Oct 23, 2025	11.10	11.25	10.90	11.00	11.00	-0.90%	13,501
Oct 22, 2025	10.55	11.10	10.50	11.10	11.10	5.71%	23,668