Unilever PLC (FRA:UNV)
Germany · Delayed Price · Currency is EUR 48.80
+0.60 (1.24%)
At close: Apr 23, 2026
FRA:UNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | - | 1.24% | - |
| Apr 22, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.63% | - |
| Apr 21, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Apr 20, 2026 | 51.00 | 51.00 | 49.20 | 49.20 | 49.20 | 1.23% | 376 |
| Apr 17, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Apr 16, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.21% | - |
| Apr 15, 2026 | 49.00 | 49.40 | 49.00 | 49.40 | 49.40 | 0.41% | 55 |
| Apr 14, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | 2,000 |
| Apr 13, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | 9 |
| Apr 10, 2026 | 50.00 | 50.50 | 49.80 | 50.50 | 50.50 | 1.00% | 820 |
| Apr 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.46% | - |
| Apr 8, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Apr 7, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Apr 2, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.02% | - |
| Apr 1, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Mar 31, 2026 | 52.50 | 52.50 | 50.00 | 50.00 | 50.00 | -4.76% | 12 |
| Mar 30, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | - | 76 |
| Mar 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Mar 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Mar 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Mar 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Mar 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Mar 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -5.26% | - |
| Mar 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Mar 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Mar 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| 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 | - | - |