Unilever PLC (FRA:UNV)
Germany · Delayed Price · Currency is EUR 55.50
+1.50 (2.78%)
Last updated: Aug 5, 2026, 11:13 AM CET
FRA:UNV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | 222 |
| Aug 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 622 |
| Jul 31, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Jul 30, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -5.13% | - |
| Jul 29, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 10 |
| Jul 28, 2026 | 53.50 | 58.50 | 53.50 | 58.50 | 58.50 | 9.35% | 5,400 |
| Jul 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 4.90% | - |
| Jul 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Jul 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Jul 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jul 21, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Jul 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | 222 |
| Jul 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | - |
| Jul 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Jul 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Jul 14, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Jul 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jul 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jul 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jul 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jul 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Jul 6, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | 100 |
| Jul 3, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Jul 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Jul 1, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Jun 30, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jun 29, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 0.94% | 30 |
| Jun 26, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 0.95% | 48 |
| Jun 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | - |
| Jun 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Jun 23, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Jun 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Jun 19, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 4.25% | 80 |
| Jun 18, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.82% | - |
| Jun 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Jun 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.97% | - |
| Jun 15, 2026 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | 3.06% | 355 |
| Jun 12, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Jun 11, 2026 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | -1.96% | 73 |
| Jun 10, 2026 | 49.40 | 51.00 | 49.40 | 51.00 | 51.00 | 6.69% | 22 |
| Jun 9, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Jun 8, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.02% | 168 |
| Jun 5, 2026 | 47.20 | 49.40 | 47.20 | 49.40 | 49.40 | 4.22% | 1,000 |
| Jun 4, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Jun 3, 2026 | 47.60 | 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 |