UNIBEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	15.95	16.00	15.55	15.90	15.90	-0.31%	14,368
Feb 18, 2026	15.90	16.05	15.60	15.95	15.95	0.63%	10,278
Feb 17, 2026	16.00	16.35	15.60	15.85	15.85	1.93%	12,930
Feb 16, 2026	16.25	16.30	15.55	15.55	15.55	-1.58%	29,498
Feb 13, 2026	15.80	15.95	15.45	15.80	15.80	-0.94%	6,582
Feb 12, 2026	15.80	16.10	15.65	15.95	15.95	1.27%	10,562
Feb 11, 2026	16.00	16.00	15.60	15.75	15.75	-1.25%	11,636
Feb 10, 2026	15.80	16.00	15.80	15.95	15.95	1.59%	11,422
Feb 9, 2026	15.70	15.95	15.70	15.70	15.70	-	28,074
Feb 6, 2026	15.55	15.75	15.30	15.70	15.70	0.32%	15,557
Feb 5, 2026	15.50	15.80	15.10	15.65	15.65	3.30%	33,522
Feb 4, 2026	15.15	15.20	14.75	15.15	15.15	0.66%	6,429
Feb 3, 2026	15.10	15.15	14.85	15.05	15.05	1.35%	14,694
Feb 2, 2026	15.10	15.10	14.60	14.85	14.85	-0.67%	30,875
Jan 30, 2026	15.35	15.35	14.60	14.95	14.95	-3.24%	13,530
Jan 29, 2026	15.30	15.45	14.95	15.45	15.45	0.65%	14,613
Jan 28, 2026	14.55	15.35	14.10	15.35	15.35	5.50%	30,989
Jan 27, 2026	14.70	14.70	14.10	14.55	14.55	1.04%	9,450
Jan 26, 2026	14.20	14.75	13.90	14.40	14.40	-	10,222
Jan 23, 2026	13.85	14.55	13.80	14.40	14.40	3.60%	7,350
Jan 22, 2026	13.75	14.00	13.45	13.90	13.90	2.96%	19,819
Jan 21, 2026	13.35	13.70	13.30	13.50	13.50	1.50%	5,611
Jan 20, 2026	12.90	13.70	12.70	13.30	13.30	2.31%	13,995
Jan 19, 2026	13.45	13.45	12.70	13.00	13.00	-3.70%	20,826
Jan 16, 2026	13.65	13.85	13.25	13.50	13.50	-1.10%	13,071
Jan 15, 2026	14.10	14.10	13.30	13.65	13.65	-2.50%	12,147
Jan 14, 2026	14.20	14.40	13.75	14.00	14.00	-1.75%	8,734
Jan 13, 2026	14.60	14.60	14.00	14.25	14.25	-2.40%	14,099
Jan 12, 2026	15.30	15.30	14.45	14.60	14.60	-1.35%	29,664
Jan 9, 2026	14.85	14.90	14.60	14.80	14.80	-	7,746
Jan 8, 2026	15.05	15.05	14.45	14.80	14.80	-1.66%	6,336
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