Unilever PLC (AMS:UNA)
Netherlands · Delayed Price · Currency is EUR 52.62
+0.10 (0.19%)
Sep 17, 2025, 5:38 PM CET
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 52.44 | 52.74 | 52.18 | 52.62 | 52.62 | 0.19% | 731,017 |
| Sep 16, 2025 | 52.82 | 52.88 | 52.42 | 52.52 | 52.52 | -1.20% | 923,733 |
| Sep 15, 2025 | 53.66 | 53.66 | 53.02 | 53.16 | 53.16 | -0.86% | 798,432 |
| Sep 12, 2025 | 53.88 | 54.22 | 53.62 | 53.62 | 53.62 | -0.04% | 826,767 |
| Sep 11, 2025 | 53.62 | 53.96 | 53.38 | 53.64 | 53.64 | 0.26% | 714,265 |
| Sep 10, 2025 | 53.90 | 54.04 | 53.36 | 53.50 | 53.50 | -0.15% | 1,391,359 |
| Sep 9, 2025 | 54.18 | 54.38 | 53.44 | 53.58 | 53.58 | -1.25% | 917,635 |
| Sep 8, 2025 | 54.54 | 54.58 | 54.16 | 54.26 | 54.26 | -1.31% | 994,380 |
| Sep 5, 2025 | 55.52 | 55.56 | 54.84 | 54.98 | 54.98 | -0.76% | 950,594 |
| Sep 4, 2025 | 54.98 | 55.50 | 54.90 | 55.40 | 55.40 | 1.06% | 1,119,474 |
| Sep 3, 2025 | 54.46 | 54.98 | 54.30 | 54.82 | 54.82 | 0.96% | 956,879 |
| Sep 2, 2025 | 53.68 | 54.72 | 53.58 | 54.30 | 54.30 | 0.63% | 873,884 |
| Sep 1, 2025 | 54.00 | 54.06 | 53.64 | 53.96 | 53.96 | 0.41% | 944,105 |
| Aug 29, 2025 | 53.42 | 53.96 | 53.32 | 53.74 | 53.74 | 0.60% | 1,141,586 |
| Aug 28, 2025 | 53.76 | 53.78 | 53.08 | 53.42 | 53.42 | -0.56% | 933,945 |
| Aug 27, 2025 | 53.12 | 53.72 | 53.12 | 53.72 | 53.72 | 1.17% | 1,075,274 |
| Aug 26, 2025 | 53.48 | 53.64 | 52.98 | 53.10 | 53.10 | -0.64% | 805,483 |
| Aug 25, 2025 | 53.80 | 53.84 | 53.40 | 53.44 | 53.44 | -1.00% | 487,094 |
| Aug 22, 2025 | 54.22 | 54.54 | 53.88 | 53.98 | 53.98 | -0.74% | 663,973 |
| Aug 21, 2025 | 54.30 | 54.48 | 54.02 | 54.38 | 54.38 | 0.15% | 776,451 |
| Aug 20, 2025 | 53.14 | 54.60 | 53.10 | 54.30 | 54.30 | 2.88% | 1,471,458 |
| Aug 19, 2025 | 52.52 | 52.88 | 52.28 | 52.78 | 52.78 | 0.80% | 645,618 |
| Aug 18, 2025 | 52.08 | 52.38 | 52.02 | 52.36 | 52.36 | 0.31% | 740,741 |
| Aug 15, 2025 | 52.58 | 52.68 | 52.08 | 52.20 | 52.20 | -0.80% | 1,433,512 |
| Aug 14, 2025 | 52.78 | 52.90 | 52.34 | 52.62 | 52.62 | -0.83% | 774,242 |
| Aug 13, 2025 | 52.10 | 53.28 | 52.10 | 53.06 | 52.61 | 1.73% | 1,047,800 |
| Aug 12, 2025 | 52.42 | 52.70 | 52.02 | 52.16 | 51.71 | -0.23% | 605,666 |
| Aug 11, 2025 | 52.30 | 52.46 | 52.10 | 52.28 | 51.83 | 0.23% | 504,819 |
| Aug 8, 2025 | 52.60 | 52.76 | 52.02 | 52.16 | 51.71 | -0.46% | 858,277 |
| Aug 7, 2025 | 52.10 | 52.74 | 51.94 | 52.40 | 51.95 | 1.00% | 881,207 |
| Aug 6, 2025 | 51.94 | 52.00 | 51.56 | 51.88 | 51.44 | -0.15% | 693,307 |
| Aug 5, 2025 | 51.82 | 52.08 | 51.66 | 51.96 | 51.51 | 0.19% | 660,950 |
| Aug 4, 2025 | 52.32 | 52.32 | 51.72 | 51.86 | 51.42 | -0.58% | 668,036 |
| Aug 1, 2025 | 51.50 | 52.28 | 51.24 | 52.16 | 51.71 | 1.87% | 1,033,051 |
| Jul 31, 2025 | 51.78 | 52.42 | 50.88 | 51.20 | 50.76 | -1.01% | 1,503,302 |
| Jul 30, 2025 | 51.36 | 52.02 | 51.24 | 51.72 | 51.28 | 0.31% | 1,504,434 |
| Jul 29, 2025 | 51.10 | 51.62 | 51.10 | 51.56 | 51.12 | 0.70% | 1,086,426 |
| Jul 28, 2025 | 51.44 | 51.58 | 51.12 | 51.20 | 50.76 | -0.31% | 751,260 |
| Jul 25, 2025 | 51.86 | 51.86 | 51.12 | 51.36 | 50.92 | -1.19% | 721,395 |
| Jul 24, 2025 | 51.60 | 52.08 | 51.34 | 51.98 | 51.53 | 0.81% | 986,589 |
| Jul 23, 2025 | 51.74 | 51.82 | 51.40 | 51.56 | 51.12 | 0.31% | 713,108 |
| Jul 22, 2025 | 50.92 | 51.74 | 50.92 | 51.40 | 50.96 | 0.51% | 933,207 |
| Jul 21, 2025 | 51.48 | 51.50 | 50.94 | 51.14 | 50.70 | -0.51% | 638,527 |
| Jul 18, 2025 | 51.68 | 51.82 | 51.14 | 51.40 | 50.96 | -0.31% | 1,072,385 |
| Jul 17, 2025 | 51.74 | 51.76 | 51.46 | 51.56 | 51.12 | 0.12% | 1,053,606 |
| Jul 16, 2025 | 51.94 | 52.04 | 51.50 | 51.50 | 51.06 | -0.46% | 874,422 |
| Jul 15, 2025 | 52.12 | 52.18 | 51.68 | 51.74 | 51.30 | -1.22% | 787,751 |
| Jul 14, 2025 | 51.92 | 52.54 | 51.88 | 52.38 | 51.93 | 1.00% | 708,427 |
| Jul 11, 2025 | 52.58 | 52.66 | 51.84 | 51.86 | 51.42 | -1.33% | 1,267,264 |
| Jul 10, 2025 | 51.86 | 52.56 | 51.82 | 52.56 | 52.11 | 1.58% | 870,830 |