Unilever PLC (ETR:UNVB)
Germany · Delayed Price · Currency is EUR 52.52
-0.72 (-1.35%)
Sep 16, 2025, 5:35 PM CET
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |