UNIBEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	14.30	14.40	14.08	14.16	14.16	-0.14%	7,290
Nov 3, 2026	14.54	14.58	14.16	14.18	14.18	-3.01%	9,828
Nov 2, 2026	14.88	14.88	14.56	14.62	14.62	-0.95%	2,497
Oct 30, 2026	14.92	15.10	14.76	14.76	14.76	-1.20%	6,574
Oct 29, 2026	14.86	15.06	14.86	14.94	14.94	-1.19%	2,336
Oct 28, 2026	15.04	15.24	15.00	15.12	15.12	1.34%	2,820
Oct 27, 2026	14.74	15.38	14.74	14.92	14.92	1.22%	6,374
Oct 26, 2026	14.56	14.80	14.54	14.74	14.74	1.52%	1,180
Oct 23, 2026	14.88	14.88	14.52	14.52	14.52	-2.42%	3,514
Oct 22, 2026	14.72	14.88	14.56	14.88	14.88	1.09%	3,192
Oct 21, 2026	14.58	15.00	14.58	14.72	14.72	1.10%	7,873
Oct 20, 2026	14.74	14.88	14.56	14.56	14.56	-1.22%	6,582
Oct 19, 2026	15.14	15.16	14.64	14.74	14.74	-0.41%	2,571
Oct 16, 2026	14.50	15.00	14.44	14.80	14.80	2.78%	13,249
Oct 15, 2026	15.18	15.34	14.26	14.40	14.40	-4.89%	25,835
Oct 14, 2026	14.90	15.18	14.80	15.14	15.14	2.02%	5,828
Oct 13, 2026	14.90	14.90	14.72	14.84	14.84	-0.13%	7,595
Oct 12, 2026	14.80	14.90	14.70	14.86	14.86	0.68%	8,412
Oct 9, 2026	14.90	14.90	14.54	14.76	14.76	-0.94%	3,716
Oct 8, 2026	15.36	15.36	14.48	14.90	14.90	-1.72%	3,828
Oct 7, 2026	15.52	15.52	15.10	15.16	15.16	0.13%	7,904
Oct 6, 2026	15.50	15.72	15.14	15.14	15.14	-2.32%	15,237
Oct 5, 2026	15.20	15.68	15.10	15.50	15.50	4.59%	14,918
Oct 2, 2026	14.94	15.00	14.70	14.82	14.82	-0.54%	10,046
Oct 1, 2026	14.50	14.94	14.50	14.90	14.90	1.36%	30,196
Sep 30, 2026	13.92	14.80	13.76	14.70	14.70	5.45%	16,353
Sep 29, 2026	14.40	14.44	13.66	13.94	13.94	-3.33%	18,128
Sep 28, 2026	14.28	14.60	14.28	14.42	14.42	1.26%	591
Sep 25, 2026	14.26	14.64	14.22	14.24	14.24	-0.42%	3,743
Sep 24, 2026	14.50	14.50	14.30	14.30	14.30	-1.38%	867
Sep 23, 2026	14.36	14.52	14.30	14.50	14.50	0.97%	3,030
Sep 22, 2026	14.58	14.70	14.36	14.36	14.36	-1.10%	2,630
Sep 21, 2026	14.90	14.90	14.36	14.52	14.52	-2.55%	6,747
Sep 18, 2026	14.76	14.90	14.70	14.90	14.90	0.95%	5,432
Sep 17, 2026	14.52	14.88	14.46	14.76	14.76	1.51%	3,953
Sep 16, 2026	14.90	14.90	14.32	14.54	14.54	-3.07%	9,422
Sep 15, 2026	15.78	15.86	15.00	15.00	15.00	-2.47%	18,427
Sep 14, 2026	15.68	15.78	15.22	15.38	15.38	-1.03%	4,402
Sep 11, 2026	15.28	15.78	15.28	15.54	15.54	1.70%	20,419
Sep 10, 2026	15.20	15.34	15.00	15.28	15.28	0.66%	4,211
Sep 9, 2026	15.20	15.20	14.86	15.18	15.18	-0.13%	4,331
Sep 8, 2026	15.26	15.32	15.02	15.20	15.20	-0.13%	2,514
Sep 7, 2026	15.86	15.86	14.70	15.22	15.22	2.15%	13,785
Sep 4, 2026	14.80	16.26	14.64	14.90	14.90	-0.40%	102,789
Sep 3, 2026	14.40	14.96	14.30	14.96	14.96	3.89%	24,971
Sep 2, 2026	14.00	14.60	13.90	14.40	14.40	5.88%	20,411
Sep 1, 2026	13.84	13.84	13.54	13.60	13.60	-1.88%	5,252
Aug 31, 2026	13.74	13.90	13.74	13.86	13.86	0.29%	4,065
Aug 28, 2026	13.42	13.82	13.42	13.82	13.82	1.62%	5,061
Aug 27, 2026	13.84	13.86	13.38	13.60	13.60	-1.88%	14,443