Unilever PLC (FRA:UNV)
Germany · Delayed Price · Currency is EUR 56.00
0.00 (0.00%)
At close: Mar 13, 2026
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Mar 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Mar 11, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Mar 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | 1,500 |
| Mar 9, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | -2.59% | 44 |
| Mar 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Mar 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Mar 4, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Mar 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Mar 2, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -0.81% | 133 |
| Feb 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Feb 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.03 | -2.38% | 830 |
| Feb 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.52 | 0.80% | - |
| Feb 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.03 | 2.46% | - |
| Feb 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.54 | - | - |
| Feb 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.54 | - | - |
| Feb 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.54 | -1.61% | 250 |
| Feb 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.53 | 1.64% | - |
| Feb 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.54 | -3.17% | - |
| Feb 16, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 62.52 | 2.44% | 225 |
| Feb 13, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.03 | 1.65% | - |
| Feb 12, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.04 | 0.83% | 50 |
| Feb 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | - | - |
| Feb 10, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 59.55 | -0.83% | 648 |
| Feb 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.04 | - | 400 |
| Feb 6, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.04 | 1.68% | 26 |
| Feb 5, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.05 | 2.59% | - |
| Feb 4, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.56 | - | - |
| Feb 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.56 | - | - |
| Feb 2, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 57.56 | 2.65% | 19 |
| Jan 30, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.07 | 1.80% | 5 |
| Jan 29, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.08 | -1.77% | - |
| Jan 28, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.07 | - | - |
| Jan 27, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.07 | - | - |
| Jan 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.07 | 1.80% | - |
| Jan 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.08 | - | 82 |
| Jan 22, 2026 | 55.00 | 55.50 | 54.50 | 55.50 | 55.08 | -0.89% | 170 |
| Jan 21, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 55.58 | 1.82% | 340 |
| Jan 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.58 | - | 200 |
| Jan 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.58 | - | - |
| Jan 16, 2026 | 55.00 | 55.50 | 55.00 | 55.00 | 54.58 | -1.79% | 215 |
| Jan 15, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.58 | 1.82% | - |
| Jan 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.58 | -0.54% | - |
| Jan 13, 2026 | 55.40 | 55.40 | 55.30 | 55.30 | 54.88 | 0.73% | 116 |
| Jan 12, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.48 | 0.18% | - |
| Jan 9, 2026 | 54.20 | 54.80 | 54.20 | 54.80 | 54.38 | 0.74% | 11 |
| Jan 8, 2026 | 53.30 | 54.40 | 53.20 | 54.40 | 53.99 | -1.09% | 1,801 |
| Jan 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.58 | 1.29% | - |
| Jan 6, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 53.89 | -0.18% | - |
| Jan 5, 2026 | 55.50 | 55.50 | 54.40 | 54.40 | 53.99 | -2.33% | 3 |