Unilever PLC (FRA:UNVB)
Germany · Delayed Price · Currency is EUR 53.50
-0.22 (-0.41%)
Last updated: Sep 10, 2025, 3:48 PM CET
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 54.16 | 54.20 | 53.72 | 53.72 | - | -1.07% | 98 |
| Sep 8, 2025 | 54.84 | 54.84 | 54.24 | 54.30 | - | -0.95% | 1,423 |
| Sep 5, 2025 | 55.22 | 55.22 | 54.82 | 54.82 | - | -0.72% | 1,041 |
| Sep 4, 2025 | 54.88 | 55.22 | 54.88 | 55.22 | - | 0.55% | 680 |
| Sep 3, 2025 | 54.48 | 55.02 | 54.48 | 54.92 | - | 0.92% | 1,178 |
| Sep 2, 2025 | 53.92 | 54.64 | 53.92 | 54.42 | - | 0.52% | 597 |
| Sep 1, 2025 | 54.24 | 54.24 | 53.84 | 54.14 | - | 0.22% | 673 |
| Aug 29, 2025 | 53.32 | 54.02 | 53.32 | 54.02 | - | 0.86% | 1,165 |
| Aug 28, 2025 | 53.58 | 53.58 | 53.48 | 53.56 | - | 0.11% | 400 |
| Aug 27, 2025 | 53.30 | 53.50 | 53.24 | 53.50 | - | 0.19% | 2,008 |
| Aug 26, 2025 | 53.36 | 53.46 | 53.18 | 53.40 | - | -0.34% | 234 |
| Aug 25, 2025 | 53.96 | 53.96 | 53.42 | 53.58 | - | -1.14% | 816 |
| Aug 22, 2025 | 54.24 | 54.30 | 54.20 | 54.20 | - | -0.40% | 1,886 |
| Aug 21, 2025 | 54.36 | 54.48 | 54.12 | 54.42 | - | 0.33% | 1,396 |
| Aug 20, 2025 | 52.64 | 54.40 | 52.64 | 54.24 | - | 2.88% | 1,817 |
| Aug 19, 2025 | 52.48 | 52.72 | 52.48 | 52.72 | - | 0.80% | 1,146 |
| Aug 18, 2025 | 52.16 | 52.36 | 52.02 | 52.30 | - | 0.38% | 8,201 |
| Aug 15, 2025 | 52.70 | 52.70 | 52.10 | 52.10 | - | -1.81% | 478 |
| Aug 14, 2025 | 52.52 | 53.06 | 52.40 | 53.06 | - | 0.53% | 938 |
| Aug 13, 2025 | 52.36 | 52.78 | 52.36 | 52.78 | - | 0.57% | 1,845 |
| Aug 12, 2025 | 52.72 | 52.80 | 52.46 | 52.48 | - | -0.11% | 2,381 |
| Aug 11, 2025 | 52.78 | 52.78 | 52.18 | 52.54 | - | 0.42% | 1,373 |
| Aug 8, 2025 | 52.40 | 52.40 | 52.12 | 52.32 | - | -0.61% | 1,200 |
| Aug 7, 2025 | 52.16 | 52.64 | 51.96 | 52.64 | - | 1.11% | 938 |
| Aug 6, 2025 | 51.94 | 52.06 | 51.66 | 52.06 | - | 0.27% | 3,287 |
| Aug 5, 2025 | 52.36 | 52.36 | 51.86 | 51.92 | - | -0.12% | 1,045 |
| Aug 4, 2025 | 52.42 | 52.48 | 51.80 | 51.98 | - | -0.50% | 5,233 |
| Aug 1, 2025 | 50.96 | 52.24 | 50.96 | 52.24 | - | 1.44% | 3,210 |
| Jul 31, 2025 | 52.38 | 52.42 | 51.46 | 51.50 | - | -0.58% | 373 |
| Jul 30, 2025 | 51.82 | 51.96 | 51.58 | 51.80 | - | 0.54% | 3,251 |
| Jul 29, 2025 | 51.32 | 51.54 | 51.16 | 51.52 | - | 0.39% | 1,301 |
| Jul 28, 2025 | 52.06 | 52.06 | 51.30 | 51.32 | - | -0.12% | 2,974 |
| Jul 25, 2025 | 51.98 | 51.98 | 51.16 | 51.38 | - | -1.00% | 1,967 |
| Jul 24, 2025 | 51.90 | 51.96 | 51.48 | 51.90 | - | 0.35% | 2,079 |
| Jul 23, 2025 | 51.54 | 51.78 | 51.50 | 51.72 | - | 1.13% | 2,028 |
| Jul 22, 2025 | 51.28 | 51.28 | 50.98 | 51.14 | - | 0.08% | 1,894 |
| Jul 21, 2025 | 51.64 | 51.74 | 51.00 | 51.10 | - | -0.78% | 818 |
| Jul 18, 2025 | 51.74 | 51.74 | 51.32 | 51.50 | - | 0.08% | 705 |
| Jul 17, 2025 | 52.02 | 52.02 | 51.46 | 51.46 | - | -0.46% | 4,219 |
| Jul 16, 2025 | 51.54 | 51.80 | 51.44 | 51.70 | - | 0.08% | 2,104 |
| Jul 15, 2025 | 52.44 | 52.44 | 51.66 | 51.66 | - | -1.07% | 943 |
| Jul 14, 2025 | 52.28 | 52.42 | 52.14 | 52.22 | - | 0.38% | 3,168 |
| Jul 11, 2025 | 52.28 | 52.42 | 51.86 | 52.02 | - | -1.29% | 3,211 |
| Jul 10, 2025 | 51.84 | 52.70 | 51.74 | 52.70 | - | 1.93% | 6,678 |
| Jul 9, 2025 | 52.10 | 52.10 | 51.70 | 51.70 | - | -0.65% | 3,562 |
| Jul 8, 2025 | 52.44 | 52.44 | 51.70 | 52.04 | - | -0.88% | 1,584 |
| Jul 7, 2025 | 52.78 | 52.78 | 52.32 | 52.50 | - | - | 1,143 |
| Jul 4, 2025 | 52.04 | 53.38 | 52.04 | 52.50 | - | 0.61% | 1,904 |
| Jul 3, 2025 | 51.82 | 52.26 | 51.82 | 52.18 | - | 0.35% | 2,722 |
| Jul 2, 2025 | 52.34 | 52.34 | 51.72 | 52.00 | - | -0.38% | 1,058 |