UNIBEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	15.95	16.30	15.40	15.80	15.80	-1.25%	8,548
Mar 12, 2026	16.60	16.60	15.65	16.00	16.00	-3.61%	10,022
Mar 11, 2026	16.60	16.80	16.25	16.60	16.60	0.61%	3,367
Mar 10, 2026	16.90	16.90	16.45	16.50	16.50	0.30%	6,013
Mar 9, 2026	17.00	17.00	16.15	16.45	16.45	-2.37%	19,512
Mar 6, 2026	16.70	17.00	16.55	16.85	16.85	0.90%	18,567
Mar 5, 2026	15.50	17.05	15.45	16.70	16.70	5.36%	49,074
Mar 4, 2026	15.30	15.85	15.30	15.85	15.85	4.62%	5,702
Mar 3, 2026	16.00	16.25	15.10	15.15	15.15	-4.11%	29,116
Mar 2, 2026	15.75	16.20	15.45	15.80	15.80	0.96%	65,286
Feb 27, 2026	15.90	15.95	15.60	15.65	15.65	-1.26%	8,282
Feb 26, 2026	16.10	16.15	15.65	15.85	15.85	-0.94%	9,275
Feb 25, 2026	16.05	16.10	15.80	16.00	16.00	-0.62%	11,789
Feb 24, 2026	16.25	16.30	15.90	16.10	16.10	-1.53%	11,075
Feb 23, 2026	15.95	16.60	15.95	16.35	16.35	2.51%	25,637
Feb 20, 2026	16.00	16.05	15.55	15.95	15.95	0.31%	22,300
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