Unilever PLC (FRA:UNVB)
Germany flag Germany · Delayed Price · Currency is EUR
50.00
-0.60 (-1.19%)
Last updated: Sep 30, 2025, 11:09 AM CET

Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202550.5450.5449.9450.00--1.19%50
Sep 29, 202550.7650.7650.0650.6050.60-0.16%2,533
Sep 26, 202550.9851.0850.5050.6850.68-0.74%2,494
Sep 25, 202551.2851.3851.0651.0651.06-0.39%1,254
Sep 24, 202551.4451.4451.0051.2651.260.12%1,397
Sep 23, 202551.2651.4251.1051.2051.20-0.35%5,917
Sep 22, 202552.3052.3051.3851.3851.38-1.80%4,245
Sep 19, 202552.4852.6252.3252.3252.32-0.46%1,959
Sep 18, 202552.7052.8252.5052.5652.56-0.42%246
Sep 17, 202552.1652.7852.1652.7852.781.07%209
Sep 16, 202553.1253.1252.2252.2252.22-1.43%330
Sep 15, 202553.8453.8452.9852.9852.98-1.63%828
Sep 12, 202553.5254.0053.5253.8653.860.26%371
Sep 11, 202553.3453.7253.3453.7253.720.49%500
Sep 10, 202553.8853.9453.4653.4653.46-0.48%225
Sep 9, 202554.1654.2053.7253.7253.72-1.07%98
Sep 8, 202554.8454.8454.2454.3054.30-0.95%1,423
Sep 5, 202555.2255.2254.8254.8254.82-0.72%1,041
Sep 4, 202554.8855.2254.8855.2255.220.55%680
Sep 3, 202554.4855.0254.4854.9254.920.92%1,178
Sep 2, 202553.9254.6453.9254.4254.420.52%597
Sep 1, 202554.2454.2453.8454.1454.140.22%673
Aug 29, 202553.3254.0253.3254.0254.020.86%1,165
Aug 28, 202553.5853.5853.4853.5653.560.11%400
Aug 27, 202553.3053.5053.2453.5053.500.19%2,008
Aug 26, 202553.3653.4653.1853.4053.40-0.34%234
Aug 25, 202553.9653.9653.4253.5853.58-1.14%816
Aug 22, 202554.2454.3054.2054.2054.20-0.40%1,886
Aug 21, 202554.3654.4854.1254.4254.420.33%1,396
Aug 20, 202552.6454.4052.6454.2454.242.88%1,817
Aug 19, 202552.4852.7252.4852.7252.720.80%1,146
Aug 18, 202552.1652.3652.0252.3052.300.38%8,201
Aug 15, 202552.7052.7052.1052.1052.10-1.81%478
Aug 14, 202552.5253.0652.4053.0653.060.53%938
Aug 13, 202552.3652.7852.3652.7852.330.57%1,845
Aug 12, 202552.7252.8052.4652.4852.03-0.11%2,381
Aug 11, 202552.7852.7852.1852.5452.090.42%1,373
Aug 8, 202552.4052.4052.1252.3251.87-0.61%1,200
Aug 7, 202552.1652.6451.9652.6452.191.11%938
Aug 6, 202551.9452.0651.6652.0651.610.27%3,287
Aug 5, 202552.3652.3651.8651.9251.47-0.12%1,045
Aug 4, 202552.4252.4851.8051.9851.53-0.50%5,233
Aug 1, 202550.9652.2450.9652.2451.791.44%3,210
Jul 31, 202552.3852.4251.4651.5051.06-0.58%373
Jul 30, 202551.8251.9651.5851.8051.360.54%3,251
Jul 29, 202551.3251.5451.1651.5251.080.39%1,301
Jul 28, 202552.0652.0651.3051.3250.88-0.12%2,974
Jul 25, 202551.9851.9851.1651.3850.94-1.00%1,967
Jul 24, 202551.9051.9651.4851.9051.450.35%2,079
Jul 23, 202551.5451.7851.5051.7251.281.13%2,028