Compañía Cervecerías Unidas S.A. (CCU) Stock Price History

Historical prices from 1992 to 2026

$10.59+0.26 (+2.52%)close Oct 2

Returns

1M: -9.6%
3M: -4.5%
YTD: -16.4%
1Y: -9.1%
3Y: -4.6%
5Y: -8.4%

ATH$34.95May 2013-69.7%

ATL$4.84Oct 2002pre-split

Avg Vol (50D)126K/ day

52-Week Range$10.25 — $15.36

LowCurrent: $10.59High

Loading 10-year price history...

CCU Historical Performance

1 YearTotal Return

-6.1%

Price: -9.1%Div: +3.0%

3 YearsTotal Return

-3.2%

CAGR: -1.1%

Price: -13.1%

5 YearsTotal Return

-12.0%

CAGR: -2.5%

Price: -35.5%

YTD

-16.4%

CCU Annual Returns

Year-by-year price performance · 2002–2026

Best+89.5%1997

Worst-35.0%1998

Up years13/25

2002-16.3%

2003+46.8%

2004+16.0%

2005+0.3%

2006+18.7%

2007+20.2%

2008-26.9%

2009+39.9%

2010+53.7%

2011+4.6%

2012+25.4%

2013-24.1%

2014-21.9%

2015+17.3%

2016-2.2%

2017+43.3%

2018-16.4%

2019-24.6%

2020-24.3%

2021+10.7%

2022-21.1%

2023-1.6%

2024-12.2%

2025+11.8%

2026-9.3%

2002 annual price return: -16.3%
2003 annual price return: +46.8%
2004 annual price return: +16.0%
2005 annual price return: +0.3%
2006 annual price return: +18.7%
2007 annual price return: +20.2%
2008 annual price return: -26.9%
2009 annual price return: +39.9%
2010 annual price return: +53.7%
2011 annual price return: +4.6%
2012 annual price return: +25.4%
2013 annual price return: -24.1%
2014 annual price return: -21.9%
2015 annual price return: +17.3%
2016 annual price return: -2.2%
2017 annual price return: +43.3%
2018 annual price return: -16.4%
2019 annual price return: -24.6%
2020 annual price return: -24.3%
2021 annual price return: +10.7%
2022 annual price return: -21.1%
2023 annual price return: -1.6%
2024 annual price return: -12.2%
2025 annual price return: +11.8%
2026 annual price return: -9.3%

LessMore

CCU Stock Price Trajectory (1992–2026)

As of October 3, 2026, Compañía Cervecerías Unidas S.A. (CCU) trades at $10.59, representing a -9.1% return over the past year. The stock has delivered a -12.0% total return over five years (-8.4% 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 -69.7%, currently trading 13% below its 200-day moving average, suggesting potential weakness.

When compared to Consumer Defensive sector peers SAM (-25.0% 1Y), TAP (-20.2% 1Y), and FMX (+20.1% 1Y), CCU has underperformed the peer group average. Compare CCU vs SAM →

CCU Historical Price Data · from 1992

Rows 1–50 of 8,565

Date	Open	High	Low	Close	Volume	Change %
2026-10-02	10.42	10.62	10.42	10.59	115K	+2.52%
2026-10-01	10.47	10.47	10.25	10.33	121K	-0.96%
2026-09-30	10.81	10.90	10.40	10.43	139K	-2.80%
2026-09-29	10.88	10.88	10.64	10.73	177K	-1.01%
2026-09-28	11.05	11.08	10.80	10.84	147K	-1.45%
2026-09-25	11.04	11.09	10.92	11.00	135K	+0.64%
2026-09-24	11.10	11.20	10.87	10.93	181K	-1.80%
2026-09-23	11.11	11.24	11.08	11.13	72K	-0.36%
2026-09-22	11.08	11.31	11.08	11.17	92K	+0.54%
2026-09-21	11.06	11.18	10.77	11.11	127K	-1.16%
2026-09-18	11.30	11.68	11.21	11.24	80K	-0.88%
2026-09-17	11.46	11.51	11.26	11.34	145K	-0.44%
2026-09-16	11.32	11.49	11.29	11.39	110K	+0.71%
2026-09-15	11.42	11.46	11.22	11.31	107K	-1.65%
2026-09-14	11.61	11.66	11.47	11.50	98K	-1.20%
2026-09-11	11.81	11.82	11.59	11.64	26K	-0.09%
2026-09-10	11.93	11.93	11.62	11.65	43K	-2.59%
2026-09-09	11.98	12.05	11.85	11.96	81K	-1.40%
2026-09-08	12.02	12.29	12.01	12.13	100K	+2.10%
2026-09-04	11.78	11.91	11.68	11.88	159K	-0.34%
2026-09-03	11.78	11.98	11.63	11.92	218K	+1.79%
2026-09-02	11.50	11.83	11.50	11.71	202K	+2.18%
2026-09-01	11.71	11.92	11.37	11.46	123K	-2.72%
2026-08-31	11.99	12.01	11.63	11.78	204K	-2.40%
2026-08-28	12.32	12.37	12.00	12.07	143K	-1.15%
2026-08-27	12.40	12.50	12.17	12.21	340K	-1.61%
2026-08-26	12.59	12.76	12.29	12.41	165K	-1.19%
2026-08-25	12.61	12.71	12.51	12.56	195K	-0.79%
2026-08-24	12.31	12.83	12.31	12.66	126K	+2.59%
2026-08-21	12.05	12.39	11.86	12.34	100K	+2.66%
2026-08-20	11.84	12.11	11.75	12.02	199K	+1.52%
2026-08-19	11.68	11.90	11.68	11.84	149K	+2.51%
2026-08-18	11.62	11.85	11.55	11.55	152K	-0.94%
2026-08-17	11.80	11.80	11.57	11.66	64K	-1.10%
2026-08-14	11.79	11.88	11.65	11.79	44K	+0.94%
2026-08-13	11.74	11.86	11.45	11.68	106K	+0.26%
2026-08-12	12.01	12.01	11.64	11.65	105K	-2.92%
2026-08-11	12.09	12.24	11.89	12.00	120K	-0.99%
2026-08-10	11.99	12.19	11.70	12.12	116K	+1.42%
2026-08-07	12.09	12.19	11.87	11.95	137K	0.00%
2026-08-06	11.84	12.23	11.79	11.95	98K	+2.22%
2026-08-05	11.83	11.94	11.60	11.69	69K	+0.26%
2026-08-04	11.64	11.96	11.61	11.66	99K	+1.66%
2026-08-03	11.54	11.60	11.33	11.47	79K	-0.17%
2026-07-31	11.66	11.66	11.44	11.49	53K	-1.63%
2026-07-30	11.64	11.83	11.48	11.68	127K	+0.78%
2026-07-29	11.92	11.96	11.51	11.59	118K	-2.69%
2026-07-28	11.91	11.98	11.55	11.91	235K	+0.08%
2026-07-27	11.57	11.97	11.54	11.90	75K	+3.93%
2026-07-24	11.48	11.65	11.33	11.45	78K	+0.17%

Consensus & Technical Research Suite

Open CCU Terminal

CCU Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

CCU — Frequently Asked Questions

Quick answers to the most common questions about buying CCU stock.

How has CCU stock performed recently?

CCU declined -9.1% over the past year, below its 5-year annualized CAGR of -8.4%. 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 -9.1% 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 1992-2026, downloadable in CSV format.

CCU Stock Price Trajectory (1992–2026)

When compared to Consumer Defensive sector peers SAM (-25.0% 1Y), TAP (-20.2% 1Y), and FMX (+20.1% 1Y), CCU has underperformed the peer group average. Compare CCU vs SAM →

Date

Open

High

Low

Volume

Change %

2026-10-02

10.42

10.62

10.42

10.59

115K

+2.52%

2026-10-01

10.47

10.25

10.33

121K

-0.96%

2026-09-30

10.81

10.90

10.40

10.43

139K

-2.80%

2026-09-29

10.88

10.64

10.73

177K

-1.01%

2026-09-28

11.05

11.08

10.80

10.84

147K

-1.45%

2026-09-25

11.04

11.09

10.92

11.00

135K

+0.64%

2026-09-24

11.10

11.20

10.87

10.93

181K

-1.80%

2026-09-23

11.11

11.24

11.08

11.13

72K

-0.36%

2026-09-22

11.08

11.31

11.08

11.17

92K

+0.54%

2026-09-21

11.06

11.18

10.77

11.11

127K

-1.16%

2026-09-18

11.30

11.68

11.21

11.24

80K

-0.88%

2026-09-17

11.46

11.51

11.26

11.34

145K

-0.44%

2026-09-16

11.32

11.49

11.29

11.39

110K

+0.71%

2026-09-15

11.42

11.46

11.22

11.31

107K

-1.65%

2026-09-14

11.61

11.66

11.47

11.50

98K

-1.20%

2026-09-11

11.81

11.82

11.59

11.64

26K

-0.09%

2026-09-10

11.93

11.62

11.65

43K

-2.59%

2026-09-09

11.98

12.05

11.85

11.96

81K

-1.40%

2026-09-08

12.02

12.29

12.01

12.13

100K

+2.10%

2026-09-04

11.78

11.91

11.68

11.88

159K

-0.34%

2026-09-03

11.78

11.98

11.63

11.92

218K

+1.79%

2026-09-02

11.50

11.83

11.50

11.71

202K

+2.18%

2026-09-01

11.71

11.92

11.37

11.46

123K

-2.72%

2026-08-31

11.99

12.01

11.63

11.78

204K

-2.40%

2026-08-28

12.32

12.37

12.00

12.07

143K

-1.15%

2026-08-27

12.40

12.50

12.17

12.21

340K

-1.61%

2026-08-26

12.59

12.76

12.29

12.41

165K

-1.19%

2026-08-25

12.61

12.71

12.51

12.56

195K

-0.79%

2026-08-24

12.31

12.83

12.31

12.66

126K

+2.59%

2026-08-21

12.05

12.39

11.86

12.34

100K

+2.66%

2026-08-20

11.84

12.11

11.75

12.02

199K

+1.52%

2026-08-19

11.68

11.90

11.68

11.84

149K

+2.51%

2026-08-18

11.62

11.85

11.55

152K

-0.94%

2026-08-17

11.80

11.57

11.66

64K

-1.10%

2026-08-14

11.79

11.88

11.65

11.79

44K

+0.94%

2026-08-13

11.74

11.86

11.45

11.68

106K

+0.26%

2026-08-12

12.01

11.64

11.65

105K

-2.92%

2026-08-11

12.09

12.24

11.89

12.00

120K

-0.99%

2026-08-10

11.99

12.19

11.70

12.12

116K

+1.42%

2026-08-07

12.09

12.19

11.87

11.95

137K

0.00%

2026-08-06

11.84

12.23

11.79

11.95

98K

+2.22%

2026-08-05

11.83

11.94

11.60

11.69

69K

+0.26%

2026-08-04

11.64

11.96

11.61

11.66

99K

+1.66%

2026-08-03

11.54

11.60

11.33

11.47

79K

-0.17%

2026-07-31

11.66

11.44

11.49

53K

-1.63%

2026-07-30

11.64

11.83

11.48

11.68

127K

+0.78%

2026-07-29

11.92

11.96

11.51

11.59

118K

-2.69%

2026-07-28

11.91

11.98

11.55

11.91

235K

+0.08%

2026-07-27

11.57

11.97

11.54

11.90

75K

+3.93%

2026-07-24

11.48

11.65

11.33

11.45

78K

+0.17%

Compañía Cervecerías Unidas S.A. (CCU) Stock Price History

CCU Historical Performance

CCU Annual Returns

Download Historical Data

CCU Stock Price Trajectory (1992–2026)

CCU Historical Price Data · from 1992

CCU Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

Compañía Cervecerías Unidas S.A. (CCU) Stock Price History

CCU Historical Performance

CCU Annual Returns

Download Historical Data

CCU Stock Price Trajectory (1992–2026)

CCU Historical Price Data · from 1992

CCU Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison