Unilever PLC (FRA:UNV)
Germany · Delayed Price · Currency is EUR 47.60
-2.00 (-4.03%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:UNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | - | -4.03% | - |
| Jun 2, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.48% | 15 |
| Jun 1, 2026 | 47.80 | 48.40 | 47.80 | 48.40 | 48.40 | -0.41% | 4 |
| May 29, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| May 28, 2026 | 49.80 | 49.80 | 49.00 | 49.00 | 49.00 | 2.51% | 6 |
| May 27, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -3.63% | - |
| May 26, 2026 | 49.20 | 49.60 | 49.20 | 49.60 | 49.60 | 1.64% | 70 |
| May 25, 2026 | 49.20 | 49.20 | 48.80 | 48.80 | 48.80 | -1.21% | 155 |
| May 22, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.82% | - |
| May 21, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| May 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| May 19, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.24% | - |
| May 18, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| May 15, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.09% | - |
| May 14, 2026 | 48.40 | 49.60 | 48.40 | 49.60 | 49.14 | 2.90% | 2,000 |
| May 13, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.75 | -0.41% | - |
| May 12, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.95 | -2.02% | - |
| May 11, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.94 | 0.41% | - |
| May 8, 2026 | 50.00 | 50.00 | 49.20 | 49.20 | 48.74 | -1.60% | 100 |
| May 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.53 | -1.96% | - |
| May 6, 2026 | 49.20 | 51.00 | 49.20 | 51.00 | 50.52 | 2.00% | 22 |
| May 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.53 | - | 100 |
| May 4, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 49.53 | 2.46% | 16 |
| Apr 30, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.34 | 0.41% | - |
| Apr 29, 2026 | 49.20 | 49.20 | 48.60 | 48.60 | 48.15 | -0.82% | 226 |
| Apr 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.54 | -0.81% | 36 |
| Apr 27, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.94 | 0.82% | - |
| Apr 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.54 | 0.41% | - |
| Apr 23, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.34 | 1.24% | - |
| Apr 22, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.75 | -1.63% | - |
| Apr 21, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.54 | -0.41% | - |
| Apr 20, 2026 | 51.00 | 51.00 | 49.20 | 49.20 | 48.74 | 1.23% | 376 |
| Apr 17, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.15 | -0.41% | - |
| Apr 16, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.34 | -1.21% | - |
| Apr 15, 2026 | 49.00 | 49.40 | 49.00 | 49.40 | 48.94 | 0.41% | 55 |
| Apr 14, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.74 | -0.81% | 2,000 |
| Apr 13, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.14 | -1.78% | 9 |
| Apr 10, 2026 | 50.00 | 50.50 | 49.80 | 50.50 | 50.03 | 1.00% | 820 |
| Apr 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.53 | 2.46% | - |
| Apr 8, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.34 | 0.41% | - |
| Apr 7, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.15 | 0.41% | - |
| Apr 2, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.95 | -2.02% | - |
| Apr 1, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.94 | -1.20% | - |
| Mar 31, 2026 | 52.50 | 52.50 | 50.00 | 50.00 | 49.53 | -4.76% | 12 |
| Mar 30, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.01 | - | 76 |
| Mar 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.01 | - | - |
| Mar 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.01 | 0.96% | - |
| Mar 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.52 | - | - |
| Mar 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.52 | -0.95% | - |
| Mar 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.01 | -0.94% | - |