Compania Cervecerias Unidas, S.A. Common Stock (CCU)

Historical Prices For Compania Cervecerias Unidas, S.A. Common Stock (CCU)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	13.36	13.36	13.01	13.08	112,421	13.08
12/12/2025	13.26	13.38	13.21	13.37	86,087	13.37
12/11/2025	13.02	13.31	13.02	13.19	96,172	13.19
12/10/2025	12.83	13.08	12.79	12.96	118,964	12.96
12/09/2025	12.97	13.06	12.80	12.82	249,824	12.82
12/08/2025	12.95	13.04	12.72	12.98	109,840	12.98
12/05/2025	13.19	13.28	12.92	12.94	208,324	12.94
12/04/2025	13.42	13.51	13.10	13.18	260,118	13.18
12/03/2025	13.49	13.56	13.38	13.43	279,574	13.43
12/02/2025	13.63	13.73	13.37	13.44	237,239	13.44
12/01/2025	13.36	13.64	13.36	13.51	157,009	13.51
11/28/2025	13.36	13.40	13.25	13.38	57,033	13.38
11/26/2025	13.25	13.35	13.18	13.28	270,190	13.28
11/25/2025	12.79	13.10	12.78	13.01	262,665	13.01
11/24/2025	12.69	12.76	12.52	12.71	168,121	12.71
11/21/2025	12.63	12.89	12.63	12.66	193,828	12.66
11/20/2025	13.03	13.03	12.76	12.77	352,145	12.77
11/19/2025	12.96	13.16	12.73	12.86	126,771	12.86
11/18/2025	13.01	13.05	12.72	13.00	164,416	13.00
11/17/2025	13.09	13.38	13.08	13.15	277,113	13.15
11/14/2025	13.02	13.04	12.87	12.95	203,440	12.95
11/13/2025	13.52	13.52	13.16	13.19	155,354	13.19
11/12/2025	12.82	13.19	12.82	13.11	143,803	13.11
11/11/2025	12.51	12.79	12.51	12.78	147,356	12.78
11/10/2025	12.45	12.59	12.41	12.49	69,484	12.49
11/07/2025	12.21	12.39	12.20	12.38	123,563	12.38
11/06/2025	12.46	12.60	12.22	12.22	173,681	12.22
11/05/2025	12.81	12.87	12.72	12.78	116,853	12.78
11/04/2025	12.80	12.80	12.61	12.68	88,615	12.68
11/03/2025	12.88	12.93	12.82	12.92	109,894	12.92
10/31/2025	12.78	12.94	12.71	12.90	104,432	12.90
10/30/2025	12.64	12.79	12.64	12.76	93,029	12.76
10/29/2025	12.94	12.94	12.74	12.77	70,948	12.77
10/28/2025	13.13	13.20	12.88	12.92	85,734	12.92
10/27/2025	12.99	13.14	12.94	13.03	176,170	13.03
10/24/2025	12.60	12.63	12.38	12.39	147,085	12.39
10/23/2025	12.40	12.61	12.33	12.61	84,291	12.61
10/22/2025	12.32	12.39	12.20	12.29	70,932	12.29
10/21/2025	12.64	12.71	12.38	12.39	56,134	12.39
10/20/2025	12.52	12.68	12.47	12.65	115,023	12.65
10/17/2025	12.37	12.56	12.22	12.52	276,985	12.52
10/16/2025	12.21	12.52	12.21	12.34	180,245	12.34
10/15/2025	11.88	12.14	11.88	12.14	80,026	12.14
10/14/2025	11.73	11.88	11.67	11.85	150,254	11.85
10/13/2025	11.54	11.77	11.54	11.73	204,940	11.73
10/10/2025	11.81	11.86	11.35	11.53	146,158	11.53
10/09/2025	11.88	11.91	11.71	11.86	116,364	11.86
10/08/2025	11.66	11.92	11.66	11.85	112,704	11.85
10/07/2025	11.64	11.73	11.57	11.57	103,781	11.57
10/06/2025	11.68	11.79	11.59	11.70	132,639	11.70
10/03/2025	11.65	11.85	11.62	11.63	80,770	11.63
10/02/2025	11.90	11.91	11.54	11.65	78,876	11.65
10/01/2025	12.25	12.25	11.82	11.82	194,453	11.82
9/30/2025	12.25	12.32	12.06	12.12	143,696	12.12
9/29/2025	12.03	12.26	12.03	12.17	114,204	12.17
9/26/2025	11.88	11.98	11.85	11.97	76,200	11.97
9/25/2025	11.95	12.01	11.72	11.72	103,530	11.72
9/24/2025	11.90	12.07	11.90	11.98	188,279	11.98
9/23/2025	11.80	11.97	11.80	11.88	77,202	11.88
9/22/2025	11.90	11.90	11.70	11.80	264,269	11.80
9/19/2025	11.66	11.77	11.57	11.69	146,161	11.69
9/18/2025	11.89	11.93	11.64	11.66	143,696	11.66
9/17/2025	12.24	12.27	11.91	11.92	106,768	11.92
9/16/2025	12.17	12.28	12.12	12.22	70,377	12.22