Unilever PLC (AMS:UNA)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
52.62
-0.48 (-0.90%)
Oct 29, 2025, 5:35 PM CET

Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202553.0453.0652.3852.6252.62-0.90%887,313
Oct 28, 202554.0054.0652.9053.1053.10-1.19%1,131,862
Oct 27, 202553.8054.0053.4453.7453.74-0.26%923,199
Oct 24, 202553.3853.9253.3053.8853.88-0.30%847,432
Oct 23, 202553.7054.8853.5454.0454.040.52%1,514,494
Oct 22, 202553.7053.9053.1253.7653.760.04%1,156,220
Oct 21, 202553.7053.9053.3453.7453.74-0.44%901,036
Oct 20, 202553.4854.0653.3453.9853.980.22%947,139
Oct 17, 202552.7454.0452.6653.8653.861.66%1,953,735
Oct 16, 202552.2453.0452.0452.9852.981.57%1,791,622
Oct 15, 202552.3652.4251.6452.1652.16-0.53%985,964
Oct 14, 202551.9852.4651.8252.4452.441.27%1,422,550
Oct 13, 202552.0852.0851.4251.7851.780.47%1,092,427
Oct 10, 202551.3851.8451.3651.5451.541.06%1,403,361
Oct 9, 202550.4051.0650.4051.0051.000.83%1,282,537
Oct 8, 202550.4450.7850.2250.5850.580.60%905,135
Oct 7, 202550.2250.3449.9450.2850.280.48%1,081,298
Oct 6, 202550.3450.5649.9650.0450.04-1.07%1,203,386
Oct 3, 202550.3650.6650.0450.5850.580.44%1,163,110
Oct 2, 202550.1450.3649.8850.3650.360.20%884,583
Oct 1, 202550.6850.8650.1050.2650.26-0.59%1,300,661
Sep 30, 202550.2050.6249.8750.5650.560.40%1,071,549
Sep 29, 202550.3450.6650.0250.3650.36-0.71%881,750
Sep 26, 202550.9851.0850.4050.7250.72-0.51%775,869
Sep 25, 202551.0051.5250.9050.9850.98-0.23%811,756
Sep 24, 202551.2451.3650.9451.1051.10-0.08%999,294
Sep 23, 202551.2251.4051.0651.1451.14-0.66%756,365
Sep 22, 202552.1052.3251.3851.4851.48-1.79%887,399
Sep 19, 202552.2252.7252.0852.4252.42-0.15%1,604,848
Sep 18, 202552.5652.7252.2452.5052.50-0.23%1,287,831
Sep 17, 202552.4452.7452.1852.6252.620.19%732,017
Sep 16, 202552.8252.8852.4252.5252.52-1.20%923,733
Sep 15, 202553.6653.6653.0253.1653.16-0.86%798,432
Sep 12, 202553.8854.2253.6253.6253.62-0.04%826,767
Sep 11, 202553.6253.9653.3853.6453.640.26%714,265
Sep 10, 202553.9054.0453.3653.5053.50-0.15%1,391,359
Sep 9, 202554.1854.3853.4453.5853.58-1.25%917,635
Sep 8, 202554.5454.5854.1654.2654.26-1.31%994,380
Sep 5, 202555.5255.5654.8454.9854.98-0.76%950,594
Sep 4, 202554.9855.5054.9055.4055.401.06%1,119,474
Sep 3, 202554.4654.9854.3054.8254.820.96%956,879
Sep 2, 202553.6854.7253.5854.3054.300.63%873,884
Sep 1, 202554.0054.0653.6453.9653.960.41%944,105
Aug 29, 202553.4253.9653.3253.7453.740.60%1,141,586
Aug 28, 202553.7653.7853.0853.4253.42-0.56%933,945
Aug 27, 202553.1253.7253.1253.7253.721.17%1,075,274
Aug 26, 202553.4853.6452.9853.1053.10-0.64%805,483
Aug 25, 202553.8053.8453.4053.4453.44-1.00%487,094
Aug 22, 202554.2254.5453.8853.9853.98-0.74%663,973
Aug 21, 202554.3054.4854.0254.3854.380.15%776,451