Unilever PLC (AMS:UNA)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
53.10
-0.34 (-0.64%)
Aug 26, 2025, 5:35 PM CET

Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 202553.1454.6053.1054.3054.302.88%1,471,458
Aug 19, 202552.5252.8852.2852.7852.780.80%645,618
Aug 18, 202552.0852.3852.0252.3652.360.31%740,741
Aug 15, 202552.5852.6852.0852.2052.20-0.80%1,433,512
Aug 14, 202552.7852.9052.3452.6252.62-0.83%774,242
Aug 13, 202552.1053.2852.1053.0652.611.73%1,047,800
Aug 12, 202552.4252.7052.0252.1651.71-0.23%605,666
Aug 11, 202552.3052.4652.1052.2851.830.23%504,819
Aug 8, 202552.6052.7652.0252.1651.71-0.46%858,277
Aug 7, 202552.1052.7451.9452.4051.951.00%881,207
Aug 6, 202551.9452.0051.5651.8851.44-0.15%693,307
Aug 5, 202551.8252.0851.6651.9651.510.19%660,950
Aug 4, 202552.3252.3251.7251.8651.42-0.58%668,036
Aug 1, 202551.5052.2851.2452.1651.711.87%1,033,051
Jul 31, 202551.7852.4250.8851.2050.76-1.01%1,503,302
Jul 30, 202551.3652.0251.2451.7251.280.31%1,504,434
Jul 29, 202551.1051.6251.1051.5651.120.70%1,086,426
Jul 28, 202551.4451.5851.1251.2050.76-0.31%751,260
Jul 25, 202551.8651.8651.1251.3650.92-1.19%721,395
Jul 24, 202551.6052.0851.3451.9851.530.81%986,589
Jul 23, 202551.7451.8251.4051.5651.120.31%713,108
Jul 22, 202550.9251.7450.9251.4050.960.51%933,207
Jul 21, 202551.4851.5050.9451.1450.70-0.51%638,527
Jul 18, 202551.6851.8251.1451.4050.96-0.31%1,072,385
Jul 17, 202551.7451.7651.4651.5651.120.12%1,053,606
Jul 16, 202551.9452.0451.5051.5051.06-0.46%874,422
Jul 15, 202552.1252.1851.6851.7451.30-1.22%787,751
Jul 14, 202551.9252.5451.8852.3851.931.00%708,427
Jul 11, 202552.5852.6651.8451.8651.42-1.33%1,267,264
Jul 10, 202551.8652.5651.8252.5652.111.58%870,830
Jul 9, 202552.0652.1851.6851.7451.30-0.73%794,809
Jul 8, 202552.1252.1851.5852.1251.67-0.50%942,089
Jul 7, 202552.3252.5052.2252.3851.930.23%671,205
Jul 4, 202552.1652.4251.9452.2651.810.15%495,539
Jul 3, 202552.0852.3251.9252.1851.730.42%655,036
Jul 2, 202552.2852.2851.5051.9651.51-0.46%801,820
Jul 1, 202552.1052.3651.6252.2051.750.85%1,442,734
Jun 30, 202552.1452.3851.7651.7651.32-0.54%1,090,809
Jun 27, 202551.6652.2251.5852.0451.590.81%828,609
Jun 26, 202552.7052.7451.6251.6251.18-2.42%1,430,443
Jun 25, 202553.6853.8252.8652.9052.45-1.49%829,240
Jun 24, 202554.3254.4853.6853.7053.240.26%1,292,145
Jun 23, 202553.0053.5652.9253.5653.100.19%975,882
Jun 20, 202554.0054.0053.3853.4653.00-0.37%979,023
Jun 19, 202553.8654.0253.6653.6653.20-0.70%689,215
Jun 18, 202554.2254.3453.9654.0453.58-0.37%709,872