Compañía Cervecerías Unid... (CCU)
NYSE: CCU
· Real-Time Price · USD
11.72
0.09 (0.77%)
At close: Oct 06, 2025, 3:36 PM
CCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.65 | 11.85 | 11.62 | 11.63 | 11.63 | -0.17% | 80,800 |
| Oct 2, 2025 | 11.90 | 11.91 | 11.55 | 11.65 | 11.65 | -1.44% | 78,900 |
| Oct 1, 2025 | 12.25 | 12.25 | 11.82 | 11.82 | 11.82 | -2.48% | 194,500 |
| Sep 30, 2025 | 12.25 | 12.32 | 12.06 | 12.12 | 12.12 | -0.41% | 143,700 |
| Sep 29, 2025 | 12.03 | 12.26 | 12.03 | 12.17 | 12.17 | 1.67% | 114,204 |
| Sep 26, 2025 | 11.88 | 11.98 | 11.85 | 11.97 | 11.97 | 2.13% | 76,200 |
| Sep 25, 2025 | 11.95 | 12.01 | 11.72 | 11.72 | 11.72 | -2.17% | 103,530 |
| Sep 24, 2025 | 11.90 | 12.07 | 11.90 | 11.98 | 11.98 | 0.84% | 188,300 |
| Sep 23, 2025 | 11.80 | 11.97 | 11.80 | 11.88 | 11.88 | 0.68% | 77,202 |
| Sep 22, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | 0.94% | 264,300 |
| Sep 19, 2025 | 11.66 | 11.77 | 11.57 | 11.69 | 11.69 | 0.26% | 146,200 |
| Sep 18, 2025 | 11.89 | 11.93 | 11.64 | 11.66 | 11.66 | -2.18% | 143,700 |
| Sep 17, 2025 | 12.24 | 12.27 | 11.91 | 11.92 | 11.92 | -2.45% | 106,800 |
| Sep 16, 2025 | 12.17 | 12.28 | 12.12 | 12.22 | 12.22 | -0.08% | 70,400 |
| Sep 15, 2025 | 12.00 | 12.26 | 11.99 | 12.23 | 12.23 | 2.43% | 142,800 |
| Sep 12, 2025 | 12.10 | 12.18 | 11.90 | 11.94 | 11.94 | -1.40% | 144,044 |
| Sep 11, 2025 | 11.96 | 12.14 | 11.91 | 12.11 | 12.11 | 2.45% | 111,600 |
| Sep 10, 2025 | 11.96 | 11.97 | 11.77 | 11.82 | 11.82 | -0.59% | 158,700 |
| Sep 9, 2025 | 11.85 | 12.13 | 11.85 | 11.89 | 11.89 | 0.76% | 175,400 |
| Sep 8, 2025 | 12.34 | 12.34 | 11.77 | 11.80 | 11.80 | -4.68% | 248,059 |
Page 1 of 136