Unilever PLC (FRA:UNV)
Germany · Delayed Price · Currency is EUR 54.80
+0.40 (0.74%)
At close: Jan 9, 2026
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 54.20 | 54.80 | 54.20 | 54.80 | 54.80 | 0.74% | 11 |
| Jan 8, 2026 | 53.30 | 54.40 | 53.20 | 54.40 | 54.40 | -1.09% | 1,801 |
| Jan 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.29% | - |
| Jan 6, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.18% | - |
| Jan 5, 2026 | 55.50 | 55.50 | 54.40 | 54.40 | 54.40 | -2.33% | 3 |
| Jan 2, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.18% | - |
| Dec 30, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | - |
| Dec 29, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1.27% | - |
| Dec 23, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.72% | - |
| Dec 22, 2025 | 55.80 | 55.80 | 55.50 | 55.50 | 55.50 | -1.07% | 10 |
| Dec 19, 2025 | 55.70 | 56.10 | 55.70 | 56.10 | 56.10 | 0.90% | 1 |
| Dec 18, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.83% | - |
| Dec 17, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.09% | - |
| Dec 16, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.15% | - |
| Dec 15, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 0.29% | - |
| Dec 12, 2025 | 55.14 | 55.14 | 54.96 | 54.96 | 54.96 | -0.05% | 1 |
| Dec 11, 2025 | 54.63 | 54.99 | 54.63 | 54.99 | 54.99 | -0.33% | 180 |
| Dec 10, 2025 | 54.95 | 55.18 | 54.95 | 55.17 | 55.17 | 0.20% | 14 |
| Dec 9, 2025 | 55.77 | 55.77 | 55.06 | 55.06 | 55.06 | -0.52% | 1 |
| Dec 8, 2025 | 54.68 | 55.35 | 54.68 | 55.35 | 55.35 | -2.57% | 26 |
| Dec 5, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - | - |
| Dec 4, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | -0.98% | - |
| Dec 3, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.37 | -0.97% | - |
| Dec 2, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - | - |
| Dec 1, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - | - |
| Nov 28, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 0.98% | - |
| Nov 27, 2025 | 57.94 | 57.94 | 57.38 | 57.38 | 57.37 | -0.97% | 177 |
| Nov 26, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - | - |
| Nov 25, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | -0.96% | - |
| Nov 24, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.96% | - |
| Nov 21, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.37 | - | - |
| Nov 20, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.37 | 0.99% | 400 |
| Nov 19, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | -1.94% | - |
| Nov 18, 2025 | 56.81 | 57.94 | 56.81 | 57.94 | 57.94 | 0.98% | 52 |
| Nov 17, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.37 | -1.92% | - |
| Nov 14, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.97% | 2 |
| Nov 13, 2025 | 59.06 | 59.06 | 57.94 | 57.94 | 57.94 | -1.90% | 533 |
| Nov 12, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - | - |
| Nov 11, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -0.94% | - |
| Nov 10, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.62 | 1.92% | - |
| Nov 7, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.95% | - |
| Nov 6, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 58.55 | - | - |
| Nov 5, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 58.55 | 0.96% | - |
| Nov 4, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.00 | - | - |
| Nov 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.00 | -0.95% | - |
| Oct 31, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 58.55 | 0.96% | - |
| Oct 30, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.00 | -0.95% | - |
| Oct 29, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 58.55 | -0.94% | - |
| Oct 28, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.11 | -0.93% | - |
| Oct 27, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 59.67 | 0.94% | - |