Unilever PLC (ETR:UNVB)
Germany · Delayed Price · Currency is EUR 50.38
+0.26 (0.52%)
Oct 7, 2025, 5:35 PM CET
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.36% | 171 |
| Oct 6, 2025 | 50.30 | 50.56 | 50.00 | 50.12 | 50.12 | -0.91% | 22,021 |
| Oct 3, 2025 | 50.16 | 50.60 | 50.14 | 50.58 | 50.58 | 0.24% | 5,169 |
| Oct 2, 2025 | 50.02 | 50.46 | 49.87 | 50.46 | 50.46 | 0.12% | 33,041 |
| Oct 1, 2025 | 50.50 | 50.86 | 50.16 | 50.40 | 50.40 | -0.32% | 13,916 |
| Sep 30, 2025 | 50.22 | 50.62 | 49.89 | 50.56 | 50.56 | 0.64% | 14,365 |
| Sep 29, 2025 | 50.30 | 50.64 | 50.04 | 50.24 | 50.24 | -1.10% | 11,861 |
| Sep 26, 2025 | 50.68 | 51.00 | 50.44 | 50.80 | 50.80 | -0.35% | 26,197 |
| Sep 25, 2025 | 50.98 | 51.50 | 50.98 | 50.98 | 50.98 | -0.51% | 4,924 |
| Sep 24, 2025 | 51.20 | 51.34 | 50.98 | 51.24 | 51.24 | - | 9,195 |
| Sep 23, 2025 | 51.28 | 51.40 | 51.04 | 51.24 | 51.24 | -0.54% | 11,793 |
| Sep 22, 2025 | 52.24 | 52.26 | 51.40 | 51.52 | 51.52 | -1.42% | 13,623 |
| Sep 19, 2025 | 52.26 | 52.74 | 52.22 | 52.26 | 52.26 | -0.65% | 14,363 |
| Sep 18, 2025 | 52.68 | 52.68 | 52.34 | 52.60 | 52.60 | 0.15% | 10,535 |
| Sep 17, 2025 | 52.38 | 52.78 | 52.24 | 52.52 | 52.52 | - | 2,734 |
| Sep 16, 2025 | 52.76 | 52.76 | 52.40 | 52.52 | 52.52 | -1.35% | 7,526 |
| Sep 15, 2025 | 53.36 | 53.50 | 53.00 | 53.24 | 53.24 | -0.97% | 8,179 |
| Sep 12, 2025 | 53.78 | 54.20 | 53.68 | 53.76 | 53.76 | 0.30% | 11,972 |
| Sep 11, 2025 | 53.92 | 53.92 | 53.38 | 53.60 | 53.60 | 0.37% | 5,131 |
| Sep 10, 2025 | 53.68 | 54.00 | 53.32 | 53.40 | 53.40 | -0.48% | 4,879 |
| Sep 9, 2025 | 54.30 | 54.30 | 53.50 | 53.66 | 53.66 | -1.00% | 1,316 |
| Sep 8, 2025 | 54.34 | 54.46 | 54.20 | 54.20 | 54.20 | -1.38% | 5,230 |
| Sep 5, 2025 | 55.28 | 55.28 | 54.88 | 54.96 | 54.96 | -0.61% | 1,372 |
| Sep 4, 2025 | 55.30 | 55.54 | 55.00 | 55.30 | 55.30 | 0.22% | 22,620 |
| Sep 3, 2025 | 54.46 | 55.18 | 54.32 | 55.18 | 55.18 | 1.25% | 6,930 |
| Sep 2, 2025 | 53.66 | 54.68 | 53.60 | 54.50 | 54.50 | 1.15% | 9,853 |
| Sep 1, 2025 | 53.84 | 54.00 | 53.68 | 53.88 | 53.88 | 0.19% | 19,172 |
| Aug 29, 2025 | 53.54 | 53.94 | 53.34 | 53.78 | 53.78 | 0.64% | 11,628 |
| Aug 28, 2025 | 53.60 | 53.66 | 53.16 | 53.44 | 53.44 | -0.07% | 3,261 |
| Aug 27, 2025 | 53.26 | 53.70 | 53.18 | 53.48 | 53.48 | 0.53% | 8,081 |
| Aug 26, 2025 | 53.52 | 53.56 | 53.04 | 53.20 | 53.20 | -0.52% | 3,331 |
| Aug 25, 2025 | 53.78 | 53.84 | 53.38 | 53.48 | 53.48 | -0.63% | 6,868 |
| Aug 22, 2025 | 54.38 | 54.50 | 53.82 | 53.82 | 53.82 | -1.03% | 9,375 |
| Aug 21, 2025 | 54.10 | 54.56 | 54.02 | 54.38 | 54.38 | -0.04% | 8,957 |
| Aug 20, 2025 | 53.30 | 54.54 | 53.30 | 54.40 | 54.40 | 3.11% | 7,626 |
| Aug 19, 2025 | 52.46 | 53.02 | 52.34 | 52.76 | 52.76 | 0.57% | 6,107 |
| Aug 18, 2025 | 52.12 | 52.50 | 52.00 | 52.46 | 52.46 | 0.46% | 12,009 |
| Aug 15, 2025 | 52.68 | 52.68 | 52.12 | 52.22 | 52.22 | -0.76% | 8,734 |
| Aug 14, 2025 | 52.62 | 52.78 | 52.36 | 52.62 | 52.62 | -0.79% | 21,567 |
| Aug 13, 2025 | 52.38 | 53.32 | 52.38 | 53.04 | 52.59 | 1.65% | 11,030 |
| Aug 12, 2025 | 52.48 | 52.70 | 52.02 | 52.18 | 51.73 | -0.34% | 7,058 |
| Aug 11, 2025 | 52.34 | 52.46 | 52.14 | 52.36 | 51.91 | 0.46% | 2,602 |
| Aug 8, 2025 | 52.72 | 52.72 | 52.08 | 52.12 | 51.67 | -0.57% | 6,647 |
| Aug 7, 2025 | 52.16 | 52.80 | 51.96 | 52.42 | 51.97 | 0.85% | 58,777 |
| Aug 6, 2025 | 51.78 | 52.00 | 51.56 | 51.98 | 51.53 | 0.27% | 12,408 |
| Aug 5, 2025 | 51.80 | 52.00 | 51.70 | 51.84 | 51.40 | - | 10,066 |
| Aug 4, 2025 | 51.96 | 52.22 | 51.72 | 51.84 | 51.40 | -0.50% | 14,260 |
| Aug 1, 2025 | 51.80 | 52.30 | 51.36 | 52.10 | 51.65 | 1.96% | 15,003 |
| Jul 31, 2025 | 52.22 | 52.36 | 50.88 | 51.10 | 50.66 | -1.01% | 22,962 |
| Jul 30, 2025 | 51.40 | 51.98 | 51.38 | 51.62 | 51.18 | 0.43% | 6,937 |