Compañía Cervecerías Unidas S.A. (CCU) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CCU Historical Performance
Short-Term Returns
CCU Stock Price Trajectory (2011–2026)
As of May 8, 2026, Compañía Cervecerías Unidas S.A. (CCU) trades at $12.03, representing a -21.5% return over the past year. The stock has delivered a -17.0% total return over five years (-8.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $34.95 on May 2, 2013. From this peak, CCU has corrected -65.6%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers SAM (-15.9% 1Y), TAP (-24.1% 1Y), and FMX (+15.3% 1Y), CCU has underperformed the peer group average. Compare CCU vs SAM →
CCU Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 12.16 | 12.38 | 11.94 | 12.03 | 164K | +0.50% |
| 2026-05-06 | 11.54 | 12.12 | 11.40 | 11.97 | 114K | +5.18% |
| 2026-05-05 | 11.23 | 11.50 | 11.05 | 11.38 | 186K | +2.80% |
| 2026-05-04 | 11.06 | 11.29 | 11.00 | 11.07 | 111K | -1.25% |
| 2026-05-01 | 11.48 | 11.69 | 11.18 | 11.21 | 93K | -1.92% |
| 2026-04-30 | 11.07 | 11.53 | 11.00 | 11.43 | 132K | +4.86% |
| 2026-04-29 | 11.19 | 11.21 | 10.90 | 10.90 | 155K | -2.68% |
| 2026-04-28 | 11.31 | 11.33 | 11.18 | 11.20 | 73K | -1.06% |
| 2026-04-27 | 11.47 | 11.56 | 11.32 | 11.32 | 123K | -1.14% |
| 2026-04-24 | 11.29 | 11.52 | 11.29 | 11.45 | 175K | +2.32% |
| 2026-04-23 | 11.63 | 11.75 | 11.17 | 11.19 | 258K | -3.37% |
| 2026-04-22 | 11.66 | 11.72 | 11.42 | 11.58 | 233K | -1.03% |
| 2026-04-21 | 12.07 | 12.07 | 11.64 | 11.70 | 132K | -3.23% |
| 2026-04-20 | 12.24 | 12.50 | 12.00 | 12.09 | 206K | -1.71% |
| 2026-04-17 | 12.09 | 12.46 | 12.07 | 12.30 | 303K | +0.57% |
| 2026-04-16 | 12.15 | 12.32 | 12.05 | 12.23 | 88K | +0.58% |
| 2026-04-15 | 12.24 | 12.36 | 12.14 | 12.16 | 73K | -0.90% |
| 2026-04-14 | 12.54 | 12.58 | 12.25 | 12.27 | 89K | -1.37% |
| 2026-04-13 | 12.40 | 12.58 | 12.27 | 12.44 | 165K | -0.80% |
| 2026-04-10 | 12.35 | 12.63 | 12.23 | 12.54 | 103K | +1.13% |
| 2026-04-09 | 12.13 | 12.50 | 12.13 | 12.40 | 123K | +1.81% |
| 2026-04-08 | 12.34 | 12.34 | 12.13 | 12.18 | 105K | +3.48% |
| 2026-04-07 | 11.84 | 11.97 | 11.62 | 11.77 | 114K | -1.59% |
| 2026-04-06 | 11.92 | 11.98 | 11.88 | 11.96 | 79K | +1.96% |
| 2026-04-02 | 11.37 | 11.88 | 11.37 | 11.73 | 149K | -0.09% |
| 2026-04-01 | 11.58 | 11.74 | 11.28 | 11.74 | 168K | +3.44% |
| 2026-03-31 | 11.25 | 11.45 | 11.04 | 11.35 | 227K | +2.16% |
| 2026-03-30 | 11.11 | 11.19 | 10.87 | 11.11 | 141K | +0.54% |
| 2026-03-27 | 10.86 | 11.23 | 10.85 | 11.05 | 123K | +2.70% |
| 2026-03-26 | 10.93 | 10.97 | 10.71 | 10.76 | 216K | -2.27% |
See CCU's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CCU Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CCU vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonCCU — Frequently Asked Questions
Quick answers to the most common questions about buying CCU stock.
How has CCU stock performed recently?
CCU declined -21.5% over the past year, below its 5-year annualized CAGR of -8.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CCU's all-time high price?
Compañía Cervecerías Unidas S.A. reached $34.95 on 2013-05-02. The 52-week high is $15.36. Current 1-year return of -21.5% places the stock further from historical peaks.
Where can I download CCU historical price data?
This page provides CCU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.