Unilever PLC (FRA:UNVB)
Germany flag Germany · Delayed Price · Currency is EUR
53.72
-0.28 (-0.52%)
Last updated: Oct 24, 2025, 10:21 AM CET

Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202553.4854.6653.4854.0054.001.69%8,232
Oct 22, 202553.3053.8253.1053.1053.10-1.15%6,392
Oct 21, 202553.6053.7253.4853.7253.72-0.22%3,467
Oct 20, 202553.8654.0453.5053.8453.84-0.07%2,095
Oct 17, 202552.6253.8852.6253.8853.881.74%1,278
Oct 16, 202552.3052.9652.1252.9652.961.65%2,275
Oct 15, 202552.6452.6451.7052.1052.10-0.53%258
Oct 14, 202551.4652.4451.4652.3852.381.35%3,246
Oct 13, 202552.1452.1451.4851.6851.680.35%7,493
Oct 10, 202551.0451.7451.0451.5051.501.30%4,130
Oct 9, 202550.5450.9850.5450.8450.840.43%1,632
Oct 8, 202550.4850.6250.4850.6250.620.48%26
Oct 7, 202550.0850.3849.9550.3850.380.16%1,809
Oct 6, 202550.4850.5250.0050.3050.30-0.51%2,049
Oct 3, 202550.5450.5650.2450.5650.560.32%370
Oct 2, 202550.3850.4049.9250.4050.400.24%3,160
Oct 1, 202550.3450.8050.2850.2850.28-0.87%743
Sep 30, 202550.5450.7649.9450.7250.720.24%6,096
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