Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Compania Cervec (CCU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 13.34 13.37 13.25 13.37 4,498
11th Dec 2025 (Thu) 13.05 13.29 13.05 13.19 5,156
10th Dec 2025 (Wed) 12.86 13.07 12.86 12.96 5,062
9th Dec 2025 (Tue) 13.025 13.025 12.80 12.82 26,533
8th Dec 2025 (Mon) 13.04 13.04 12.91 12.98 5,819
5th Dec 2025 (Fri) 13.22 13.28 12.93 12.94 20,054
4th Dec 2025 (Thu) 13.44 13.44 13.14 13.18 20,080
3rd Dec 2025 (Wed) 13.47 13.49 13.39 13.43 33,734
2nd Dec 2025 (Tue) 13.675 13.68 13.37 13.44 17,713
1st Dec 2025 (Mon) 13.43 13.62 13.43 13.51 18,088
28th Nov 2025 (Fri) 13.28 13.38 13.26 13.38 3,675
27th Nov 2025 (Thu) 13.26 13.33 13.19 13.28 11,491
26th Nov 2025 (Wed) 13.26 13.33 13.19 13.28 10,317
25th Nov 2025 (Tue) 12.90 13.07 12.90 13.01 10,685
24th Nov 2025 (Mon) 12.64 12.72 12.56 12.71 5,942
21st Nov 2025 (Fri) 12.76 12.81 12.63 12.66 16,253
20th Nov 2025 (Thu) 13.09 13.09 12.86 12.86 1
19th Nov 2025 (Wed) 13.09 13.14 12.75 12.86 6,649
18th Nov 2025 (Tue) 12.76 13.03 12.73 13.00 6,686
17th Nov 2025 (Mon) 13.15 13.32 13.085 13.15 11,817
14th Nov 2025 (Fri) 12.96 13.03 12.90 12.95 12,337
13th Nov 2025 (Thu) 13.46 13.47 13.17 13.19 12,119
12th Nov 2025 (Wed) 12.89 13.16 12.89 13.11 7,465
11th Nov 2025 (Tue) 12.54 12.79 12.54 12.78 11,395
10th Nov 2025 (Mon) 12.46 12.59 12.41 12.49 6,310
7th Nov 2025 (Fri) 12.24 12.37 12.21 12.38 5,310
6th Nov 2025 (Thu) 12.47 12.54 12.23 12.22 16,849
5th Nov 2025 (Wed) 12.81 12.83 12.73 12.78 6,156
4th Nov 2025 (Tue) 12.89 12.92 12.89 12.92 0
3rd Nov 2025 (Mon) 12.89 12.91 12.86 12.92 5,596
31st Oct 2025 (Fri) 12.785 12.94 12.72 12.90 10,081
30th Oct 2025 (Thu) 12.75 12.78 12.67 12.76 11,298
29th Oct 2025 (Wed) 12.90 12.90 12.75 12.77 5,298
28th Oct 2025 (Tue) 13.04 13.05 12.89 12.92 4,581
27th Oct 2025 (Mon) 12.995 13.13 12.96 13.03 9,946
24th Oct 2025 (Fri) 12.61 12.62 12.39 12.39 6,061
23rd Oct 2025 (Thu) 12.40 12.61 12.37 12.61 9,083
22nd Oct 2025 (Wed) 12.36 12.36 12.22 12.29 4,885
21st Oct 2025 (Tue) 12.68 12.70 12.40 12.39 4,912
20th Oct 2025 (Mon) 12.60 12.67 12.52 12.65 10,463
17th Oct 2025 (Fri) 12.32 12.56 12.27 12.52 22,748
16th Oct 2025 (Thu) 12.34 12.51 12.30 12.34 16,002
15th Oct 2025 (Wed) 12.075 12.075 12.04 12.14 4,263
14th Oct 2025 (Tue) 11.70 11.86 11.70 11.85 14,741
13th Oct 2025 (Mon) 11.63 11.77 11.61 11.73 29,991
FTSE 100 Latest
Value9,649.03
Change-54.13