CCU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	14.05	14.08	13.79	14.08	14.08	0.14%	109,706
Feb 19, 2026	14.05	14.28	13.93	14.06	14.06	-1.47%	281,187
Feb 18, 2026	14.38	14.40	14.20	14.27	14.27	-0.14%	89,194
Feb 17, 2026	14.42	14.46	14.14	14.29	14.29	-1.72%	88,536
Feb 13, 2026	14.58	14.59	14.24	14.54	14.54	0.07%	179,120
Feb 12, 2026	14.74	15.00	14.46	14.53	14.53	-1.76%	143,730
Feb 11, 2026	14.67	14.95	14.62	14.79	14.79	1.79%	206,940
Feb 10, 2026	14.63	14.65	14.29	14.53	14.53	-1.82%	103,600
Feb 9, 2026	14.60	14.88	14.45	14.80	14.80	2.21%	154,727
Feb 6, 2026	14.39	14.48	14.17	14.48	14.48	2.19%	205,663
Feb 5, 2026	14.28	14.30	13.94	14.17	14.17	-0.63%	211,434
Feb 4, 2026	14.91	15.00	14.18	14.26	14.26	-3.78%	246,860
Feb 3, 2026	14.71	14.84	14.54	14.82	14.82	2.35%	373,534
Feb 2, 2026	14.60	14.75	14.30	14.48	14.48	-1.30%	170,995
Jan 30, 2026	14.76	14.99	14.47	14.67	14.67	-3.04%	147,588
Jan 29, 2026	15.04	15.36	14.82	15.13	15.13	1.20%	206,017
Jan 28, 2026	15.24	15.28	14.93	14.95	14.95	-1.97%	168,632
Jan 27, 2026	15.09	15.29	14.99	15.25	15.25	1.13%	136,298
Jan 26, 2026	14.93	15.14	14.93	15.08	15.08	1.96%	193,461
Jan 23, 2026	14.95	15.01	14.78	14.79	14.79	-0.20%	166,112
Jan 22, 2026	14.54	14.83	14.54	14.82	14.82	1.23%	181,566
Jan 21, 2026	14.27	14.71	14.27	14.64	14.64	2.81%	173,213
Jan 20, 2026	13.91	14.28	13.83	14.24	14.24	2.30%	202,662
Jan 16, 2026	14.12	14.13	13.85	13.92	13.92	-1.28%	201,186
Jan 15, 2026	14.35	14.42	14.06	14.10	14.10	-2.02%	186,965
Jan 14, 2026	14.25	14.46	14.24	14.39	14.39	0.70%	74,840
Jan 13, 2026	14.20	14.34	14.16	14.29	14.29	0.92%	217,060
Jan 12, 2026	14.21	14.37	14.14	14.16	14.16	1.07%	195,728
Jan 9, 2026	13.80	14.09	13.80	14.01	14.01	1.60%	238,881
Jan 8, 2026	13.52	13.81	13.45	13.79	13.79	2.30%	189,031
Jan 7, 2026	13.21	13.53	13.01	13.48	13.48	1.28%	388,610
Jan 6, 2026	13.18	13.50	13.18	13.31	13.31	1.68%	196,148
Jan 5, 2026	12.72	13.20	12.70	13.09	13.09	3.31%	173,028
Jan 2, 2026	12.51	12.95	12.51	12.67	12.67	-0.71%	87,706
Dec 31, 2025	12.72	12.96	12.72	12.76	12.76	-0.31%	56,914
Dec 30, 2025	12.75	12.89	12.75	12.80	12.80	0.79%	84,162
Dec 29, 2025	12.91	12.96	12.66	12.70	12.70	-2.23%	146,776
Dec 26, 2025	12.78	13.00	12.77	12.99	12.99	2.61%	125,785
Dec 24, 2025	12.64	12.89	12.64	12.66	12.66	-0.24%	80,549
Dec 23, 2025	12.63	12.84	12.63	12.69	12.69	1.20%	164,754
Dec 22, 2025	12.59	12.72	12.53	12.54	12.54	0.24%	254,891
Dec 19, 2025	12.60	12.72	12.49	12.51	12.51	0.24%	152,362
Dec 18, 2025	12.62	12.74	12.47	12.48	12.48	0.08%	246,729
Dec 17, 2025	12.73	12.78	12.46	12.47	12.47	-2.35%	256,705
Dec 16, 2025	13.02	13.06	12.72	12.77	12.77	-2.37%	262,068
Dec 15, 2025	13.36	13.36	13.01	13.08	13.08	-2.17%	112,425
Dec 12, 2025	13.26	13.38	13.21	13.37	13.37	1.36%	86,087
Dec 11, 2025	13.02	13.31	13.02	13.19	13.19	1.77%	96,172
Dec 10, 2025	12.83	13.08	12.79	12.96	12.96	1.09%	118,964
Dec 9, 2025	12.97	13.06	12.80	12.82	12.82	-1.23%	249,824