Unilever PLC (FRA:UNVB)
53.72
-0.28 (-0.52%)
Last updated: Oct 24, 2025, 10:21 AM CET
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 53.48 | 54.66 | 53.48 | 54.00 | 54.00 | 1.69% | 8,232 |
| Oct 22, 2025 | 53.30 | 53.82 | 53.10 | 53.10 | 53.10 | -1.15% | 6,392 |
| Oct 21, 2025 | 53.60 | 53.72 | 53.48 | 53.72 | 53.72 | -0.22% | 3,467 |
| Oct 20, 2025 | 53.86 | 54.04 | 53.50 | 53.84 | 53.84 | -0.07% | 2,095 |
| Oct 17, 2025 | 52.62 | 53.88 | 52.62 | 53.88 | 53.88 | 1.74% | 1,278 |
| Oct 16, 2025 | 52.30 | 52.96 | 52.12 | 52.96 | 52.96 | 1.65% | 2,275 |
| Oct 15, 2025 | 52.64 | 52.64 | 51.70 | 52.10 | 52.10 | -0.53% | 258 |
| Oct 14, 2025 | 51.46 | 52.44 | 51.46 | 52.38 | 52.38 | 1.35% | 3,246 |
| Oct 13, 2025 | 52.14 | 52.14 | 51.48 | 51.68 | 51.68 | 0.35% | 7,493 |
| Oct 10, 2025 | 51.04 | 51.74 | 51.04 | 51.50 | 51.50 | 1.30% | 4,130 |
| Oct 9, 2025 | 50.54 | 50.98 | 50.54 | 50.84 | 50.84 | 0.43% | 1,632 |
| Oct 8, 2025 | 50.48 | 50.62 | 50.48 | 50.62 | 50.62 | 0.48% | 26 |
| Oct 7, 2025 | 50.08 | 50.38 | 49.95 | 50.38 | 50.38 | 0.16% | 1,809 |
| Oct 6, 2025 | 50.48 | 50.52 | 50.00 | 50.30 | 50.30 | -0.51% | 2,049 |
| Oct 3, 2025 | 50.54 | 50.56 | 50.24 | 50.56 | 50.56 | 0.32% | 370 |
| Oct 2, 2025 | 50.38 | 50.40 | 49.92 | 50.40 | 50.40 | 0.24% | 3,160 |
| Oct 1, 2025 | 50.34 | 50.80 | 50.28 | 50.28 | 50.28 | -0.87% | 743 |
| Sep 30, 2025 | 50.54 | 50.76 | 49.94 | 50.72 | 50.72 | 0.24% | 6,096 |
| Sep 29, 2025 | 50.76 | 50.76 | 50.06 | 50.60 | 50.60 | -0.16% | 2,533 |
| Sep 26, 2025 | 50.98 | 51.08 | 50.50 | 50.68 | 50.68 | -0.74% | 2,494 |
| Sep 25, 2025 | 51.28 | 51.38 | 51.06 | 51.06 | 51.06 | -0.39% | 1,254 |
| Sep 24, 2025 | 51.44 | 51.44 | 51.00 | 51.26 | 51.26 | 0.12% | 1,397 |
| Sep 23, 2025 | 51.26 | 51.42 | 51.10 | 51.20 | 51.20 | -0.35% | 5,917 |
| Sep 22, 2025 | 52.30 | 52.30 | 51.38 | 51.38 | 51.38 | -1.80% | 4,245 |
| Sep 19, 2025 | 52.48 | 52.62 | 52.32 | 52.32 | 52.32 | -0.46% | 1,959 |
| Sep 18, 2025 | 52.70 | 52.82 | 52.50 | 52.56 | 52.56 | -0.42% | 246 |
| Sep 17, 2025 | 52.16 | 52.78 | 52.16 | 52.78 | 52.78 | 1.07% | 209 |
| Sep 16, 2025 | 53.12 | 53.12 | 52.22 | 52.22 | 52.22 | -1.43% | 330 |
| Sep 15, 2025 | 53.84 | 53.84 | 52.98 | 52.98 | 52.98 | -1.63% | 828 |
| Sep 12, 2025 | 53.52 | 54.00 | 53.52 | 53.86 | 53.86 | 0.26% | 371 |
| Sep 11, 2025 | 53.34 | 53.72 | 53.34 | 53.72 | 53.72 | 0.49% | 500 |
| Sep 10, 2025 | 53.88 | 53.94 | 53.46 | 53.46 | 53.46 | -0.48% | 225 |
| Sep 9, 2025 | 54.16 | 54.20 | 53.72 | 53.72 | 53.72 | -1.07% | 98 |
| Sep 8, 2025 | 54.84 | 54.84 | 54.24 | 54.30 | 54.30 | -0.95% | 1,423 |
| Sep 5, 2025 | 55.22 | 55.22 | 54.82 | 54.82 | 54.82 | -0.72% | 1,041 |
| Sep 4, 2025 | 54.88 | 55.22 | 54.88 | 55.22 | 55.22 | 0.55% | 680 |
| Sep 3, 2025 | 54.48 | 55.02 | 54.48 | 54.92 | 54.92 | 0.92% | 1,178 |
| Sep 2, 2025 | 53.92 | 54.64 | 53.92 | 54.42 | 54.42 | 0.52% | 597 |
| Sep 1, 2025 | 54.24 | 54.24 | 53.84 | 54.14 | 54.14 | 0.22% | 673 |
| Aug 29, 2025 | 53.32 | 54.02 | 53.32 | 54.02 | 54.02 | 0.86% | 1,165 |
| Aug 28, 2025 | 53.58 | 53.58 | 53.48 | 53.56 | 53.56 | 0.11% | 400 |
| Aug 27, 2025 | 53.30 | 53.50 | 53.24 | 53.50 | 53.50 | 0.19% | 2,008 |
| Aug 26, 2025 | 53.36 | 53.46 | 53.18 | 53.40 | 53.40 | -0.34% | 234 |
| Aug 25, 2025 | 53.96 | 53.96 | 53.42 | 53.58 | 53.58 | -1.14% | 816 |
| Aug 22, 2025 | 54.24 | 54.30 | 54.20 | 54.20 | 54.20 | -0.40% | 1,886 |
| Aug 21, 2025 | 54.36 | 54.48 | 54.12 | 54.42 | 54.42 | 0.33% | 1,396 |
| Aug 20, 2025 | 52.64 | 54.40 | 52.64 | 54.24 | 54.24 | 2.88% | 1,817 |
| Aug 19, 2025 | 52.48 | 52.72 | 52.48 | 52.72 | 52.72 | 0.80% | 1,146 |
| Aug 18, 2025 | 52.16 | 52.36 | 52.02 | 52.30 | 52.30 | 0.38% | 8,201 |
| Aug 15, 2025 | 52.70 | 52.70 | 52.10 | 52.10 | 52.10 | -1.81% | 478 |