Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	62.00	63.00	61.35	62.64	62.64	1.85%	39,400
Feb 12, 2026	60.69	61.50	59.28	61.50	61.50	0.15%	29,181
Feb 11, 2026	60.76	61.52	60.49	61.41	61.41	1.72%	26,748
Feb 10, 2026	59.54	60.51	59.48	60.37	60.37	1.45%	13,316
Feb 9, 2026	60.23	60.23	59.51	59.51	59.51	-2.12%	14,786
Feb 6, 2026	60.47	60.93	60.29	60.80	60.80	0.60%	37,117
Feb 5, 2026	59.93	60.66	59.72	60.44	60.44	0.83%	44,046
Feb 4, 2026	58.79	60.17	58.77	59.94	59.94	2.30%	38,752
Feb 3, 2026	57.80	58.64	57.34	58.59	58.59	1.28%	18,124
Feb 2, 2026	58.39	58.49	57.85	57.85	57.85	1.22%	43,806
Jan 30, 2026	56.33	57.29	56.15	57.15	57.15	1.29%	37,581
Jan 29, 2026	55.27	56.62	55.27	56.42	56.42	1.06%	15,030
Jan 28, 2026	55.92	56.05	55.32	55.83	55.83	-0.76%	8,320
Jan 27, 2026	56.35	56.63	56.26	56.26	56.26	-0.34%	17,360
Jan 26, 2026	56.49	56.77	56.06	56.45	56.45	0.34%	17,817
Jan 23, 2026	55.51	56.27	55.51	56.26	56.26	1.44%	30,634
Jan 22, 2026	55.17	55.87	54.84	55.46	55.46	0.47%	15,654
Jan 21, 2026	55.28	55.78	55.04	55.20	55.20	0.07%	20,158
Jan 20, 2026	54.70	55.19	54.43	55.16	55.16	0.42%	14,981
Jan 19, 2026	55.36	55.38	54.91	54.93	54.93	-0.13%	12,223
Jan 16, 2026	55.21	55.45	54.92	55.00	55.00	-0.47%	17,790
Jan 15, 2026	55.81	55.81	55.26	55.26	55.26	-0.99%	11,793
Jan 14, 2026	55.35	55.92	55.13	55.81	55.81	0.67%	29,570
Jan 13, 2026	55.29	55.49	54.80	55.44	55.44	0.58%	11,533
Jan 12, 2026	54.91	55.25	54.84	55.12	55.12	0.18%	23,396
Jan 9, 2026	54.13	55.02	54.13	55.02	55.02	1.89%	180,310
Jan 8, 2026	53.09	54.11	52.93	54.00	54.00	0.71%	117,754
Jan 7, 2026	54.62	54.62	53.23	53.62	53.62	-2.47%	27,883
Jan 6, 2026	54.10	55.13	54.06	54.98	54.98	1.08%	32,481
Jan 5, 2026	55.07	55.16	53.89	54.39	54.39	-1.65%	24,654
Jan 2, 2026	55.75	56.00	55.01	55.30	55.30	-0.84%	22,389
Dec 30, 2025	55.72	55.81	55.58	55.77	55.77	0.05%	4,015
Dec 29, 2025	55.46	56.00	55.35	55.74	55.74	0.23%	19,002
Dec 23, 2025	55.36	55.81	55.36	55.61	55.61	0.69%	36,513
Dec 22, 2025	55.68	55.70	55.23	55.23	55.23	-1.20%	14,724
Dec 19, 2025	55.78	55.97	55.46	55.90	55.90	-0.14%	9,610
Dec 18, 2025	55.96	56.16	55.50	55.98	55.98	0.43%	14,836
Dec 17, 2025	54.84	55.80	54.71	55.74	55.74	1.72%	10,560
Dec 16, 2025	55.40	55.46	54.57	54.80	54.80	-1.05%	18,634
Dec 15, 2025	55.31	55.64	55.27	55.38	55.38	0.51%	26,602
Dec 12, 2025	55.11	55.25	54.78	55.10	55.10	-0.67%	20,568
Dec 11, 2025	54.47	55.52	54.47	55.47	55.47	0.38%	13,625
Dec 10, 2025	55.34	55.40	54.97	55.26	55.26	0.02%	25,936
Dec 9, 2025	53.77	55.88	53.77	55.25	55.25	2.83%	31,309
Dec 8, 2025	55.40	55.69	53.26	53.73	53.73	-6.57%	105,219
Dec 5, 2025	57.15	57.58	56.97	57.51	57.51	0.47%	34,440
Dec 4, 2025	56.90	57.47	56.61	57.24	57.24	-0.43%	14,974
Dec 3, 2025	57.42	57.83	57.06	57.49	57.49	-0.08%	24,168
Dec 2, 2025	58.75	58.75	57.35	57.53	57.53	-2.03%	18,643
Dec 1, 2025	58.55	59.20	58.50	58.73	58.72	0.42%	38,324