Unilever PLC (FRA:UNV)
Germany · Delayed Price · Currency is EUR 54.00
+1.00 (1.89%)
Last updated: Sep 14, 2026, 9:21 AM CET
FRA:UNV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 1.89% | 365 |
| Sep 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Sep 10, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 0.94% | 4 |
| Sep 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Sep 8, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Sep 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Sep 4, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Sep 3, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Sep 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Sep 1, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Aug 31, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Aug 27, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Aug 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Aug 25, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Aug 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | 33 |
| Aug 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Aug 20, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | - | 26 |
| Aug 19, 2026 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | 0.94% | 50 |
| Aug 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Aug 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Aug 14, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Aug 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Aug 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Aug 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | 166 |
| Aug 10, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | -0.91% | 15 |
| Aug 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.77% | - |
| Aug 6, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.04 | -1.80% | - |
| Aug 5, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.04 | 2.78% | 222 |
| Aug 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.55 | - | - |
| Aug 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.55 | -1.82% | 622 |
| Jul 31, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.54 | -0.90% | - |
| Jul 30, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.04 | -5.13% | - |
| Jul 29, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.01 | - | 10 |
| Jul 28, 2026 | 53.50 | 58.50 | 53.50 | 58.50 | 58.01 | 9.35% | 5,400 |
| Jul 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.05 | 4.90% | - |
| Jul 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.57 | -2.86% | - |
| Jul 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.06 | 0.96% | - |
| Jul 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.56 | -0.95% | - |
| Jul 21, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.06 | -1.87% | - |
| Jul 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.05 | -0.93% | 222 |
| Jul 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.55 | 3.85% | - |
| Jul 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.56 | -1.89% | - |
| Jul 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.56 | -0.93% | - |
| Jul 14, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.05 | 1.90% | - |
| Jul 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.06 | -0.94% | - |
| Jul 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.56 | - | - |
| Jul 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.56 | - | - |
| Jul 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.56 | - | - |
| Jul 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.56 | -2.75% | - |