Unilever PLC (ETR:UNVB)
Germany · Delayed Price · Currency is EUR 53.44
+0.24 (0.45%)
Aug 27, 2025, 4:43 PM CET
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 51.16 | 51.50 | 51.16 | 51.40 | 50.96 | 0.23% | 5,879 |
| Jul 28, 2025 | 51.54 | 51.54 | 51.18 | 51.28 | 50.84 | -0.23% | 7,633 |
| Jul 25, 2025 | 51.38 | 51.44 | 51.10 | 51.40 | 50.96 | -1.15% | 8,307 |
| Jul 24, 2025 | 51.58 | 52.06 | 51.50 | 52.00 | 51.55 | 0.81% | 5,523 |
| Jul 23, 2025 | 51.64 | 51.80 | 51.38 | 51.58 | 51.14 | 0.39% | 13,150 |
| Jul 22, 2025 | 51.02 | 51.72 | 50.98 | 51.38 | 50.94 | 0.39% | 49,666 |
| Jul 21, 2025 | 51.28 | 51.40 | 50.96 | 51.18 | 50.74 | -0.70% | 23,755 |
| Jul 18, 2025 | 51.74 | 51.76 | 51.14 | 51.54 | 51.10 | 0.27% | 33,632 |
| Jul 17, 2025 | 51.54 | 51.72 | 51.40 | 51.40 | 50.96 | -0.23% | 25,603 |
| Jul 16, 2025 | 51.96 | 52.06 | 51.52 | 51.52 | 51.08 | -0.50% | 16,682 |
| Jul 15, 2025 | 51.98 | 52.08 | 51.68 | 51.78 | 51.34 | -1.07% | 27,668 |
| Jul 14, 2025 | 52.00 | 52.54 | 51.90 | 52.34 | 51.89 | 1.00% | 14,282 |
| Jul 11, 2025 | 52.54 | 52.66 | 51.82 | 51.82 | 51.38 | -1.37% | 29,797 |
| Jul 10, 2025 | 51.94 | 52.66 | 51.94 | 52.54 | 52.09 | 1.47% | 18,826 |
| Jul 9, 2025 | 52.00 | 52.16 | 51.68 | 51.78 | 51.34 | -0.58% | 44,105 |
| Jul 8, 2025 | 52.08 | 52.14 | 51.60 | 52.08 | 51.63 | -0.61% | 49,704 |
| Jul 7, 2025 | 52.18 | 52.48 | 52.18 | 52.40 | 51.95 | 0.27% | 32,808 |
| Jul 4, 2025 | 52.12 | 52.40 | 51.92 | 52.26 | 51.81 | 0.15% | 19,942 |
| Jul 3, 2025 | 52.04 | 52.28 | 51.92 | 52.18 | 51.73 | 0.81% | 48,372 |
| Jul 2, 2025 | 52.20 | 52.20 | 51.50 | 51.76 | 51.32 | -1.18% | 31,787 |
| Jul 1, 2025 | 52.06 | 52.38 | 51.64 | 52.38 | 51.93 | 1.20% | 21,072 |
| Jun 30, 2025 | 52.10 | 52.42 | 51.74 | 51.76 | 51.32 | -0.61% | 16,662 |
| Jun 27, 2025 | 52.02 | 52.16 | 51.74 | 52.08 | 51.63 | 0.97% | 19,300 |
| Jun 26, 2025 | 52.58 | 52.74 | 51.50 | 51.58 | 51.14 | -2.35% | 23,973 |
| Jun 25, 2025 | 53.56 | 53.72 | 52.78 | 52.82 | 52.37 | -1.42% | 6,975 |
| Jun 24, 2025 | 54.22 | 54.50 | 53.56 | 53.58 | 53.12 | 0.11% | 46,886 |
| Jun 23, 2025 | 52.94 | 53.58 | 52.94 | 53.52 | 53.06 | 0.41% | 9,538 |
| Jun 20, 2025 | 53.84 | 53.88 | 53.30 | 53.30 | 52.84 | -0.63% | 10,655 |
| Jun 19, 2025 | 53.94 | 53.98 | 53.10 | 53.64 | 53.18 | -0.45% | 9,071 |
| Jun 18, 2025 | 54.24 | 54.32 | 53.88 | 53.88 | 53.42 | -0.63% | 11,676 |