UNIBEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	13.60	14.10	13.60	13.86	13.86	-0.29%	9,718
Aug 25, 2026	14.00	14.20	13.70	13.90	13.90	0.87%	20,943
Aug 24, 2026	13.80	13.80	13.46	13.78	13.78	2.23%	10,592
Aug 21, 2026	13.50	13.50	13.34	13.48	13.48	0.75%	1,849
Aug 20, 2026	13.56	13.56	13.12	13.38	13.38	-1.33%	5,657
Aug 19, 2026	13.50	13.56	13.26	13.56	13.56	0.30%	1,861
Aug 18, 2026	13.26	13.60	13.24	13.52	13.52	2.89%	2,711
Aug 17, 2026	13.44	13.44	13.10	13.14	13.14	-2.23%	3,906
Aug 14, 2026	13.44	14.10	13.26	13.44	13.44	-	16,322
Aug 13, 2026	13.74	13.74	13.44	13.44	13.44	-2.18%	5,403
Aug 12, 2026	14.02	14.04	13.70	13.74	13.74	-1.86%	4,888
Aug 11, 2026	13.70	14.60	13.38	14.00	14.00	2.19%	18,384
Aug 10, 2026	13.86	13.92	13.44	13.70	13.70	-0.58%	5,049
Aug 7, 2026	13.78	13.78	13.70	13.78	13.78	-	4,001
Aug 6, 2026	13.90	14.02	13.74	13.78	13.78	-1.57%	4,193
Aug 5, 2026	13.90	14.00	13.78	14.00	14.00	0.72%	5,288
Aug 4, 2026	13.94	13.94	13.70	13.90	13.90	1.46%	4,829
Aug 3, 2026	13.68	13.98	13.22	13.70	13.70	0.44%	12,047
Jul 31, 2026	13.70	13.70	13.50	13.64	13.64	-0.44%	2,787
Jul 30, 2026	13.14	13.76	13.00	13.70	13.70	4.42%	21,147
Jul 29, 2026	13.14	13.20	12.96	13.12	13.12	-0.15%	2,784
Jul 28, 2026	13.00	13.20	12.80	13.14	13.14	1.39%	4,724
Jul 27, 2026	12.96	12.96	12.80	12.96	12.96	-	1,853
Jul 24, 2026	12.70	13.00	12.70	12.96	12.96	-0.15%	3,886
Jul 23, 2026	13.20	13.30	12.60	12.98	12.98	-0.76%	6,544
Jul 22, 2026	12.64	13.20	12.64	13.08	13.08	1.24%	7,263
Jul 21, 2026	12.86	13.02	12.60	12.92	12.92	0.47%	4,045
Jul 20, 2026	12.84	13.02	12.70	12.86	12.86	-0.77%	3,568
Jul 17, 2026	13.02	13.02	12.84	12.96	12.96	-0.46%	1,811