Unilever PLC (UNLYD)
OTCMKTS · Delayed Price · Currency is USD
65.92
-0.35 (-0.53%)
At close: Dec 31, 2025
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 63.62 | 65.92 | 63.62 | 65.92 | 65.92 | -0.53% | 604 |
| Dec 30, 2025 | 65.59 | 66.28 | 65.59 | 66.27 | 66.27 | -0.61% | 1,163 |
| Dec 29, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -4.74% | 382 |
| Dec 26, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 0.01% | 533 |
| Dec 24, 2025 | 65.52 | 69.99 | 65.52 | 69.99 | 69.99 | 7.34% | 1,566 |
| Dec 23, 2025 | 68.42 | 68.42 | 65.20 | 65.20 | 65.20 | -3.84% | 3,157 |
| Dec 22, 2025 | 67.75 | 67.81 | 59.65 | 67.81 | 67.81 | 0.94% | 5,539 |
| Dec 19, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 2.09% | 190 |
| Dec 18, 2025 | 68.36 | 68.36 | 65.80 | 65.80 | 65.80 | 1.76% | 2,201 |
| Dec 17, 2025 | 65.00 | 65.06 | 64.67 | 64.67 | 64.67 | 1.79% | 809 |
| Dec 16, 2025 | 63.15 | 64.08 | 63.15 | 63.53 | 63.53 | -0.29% | 2,810 |
| Dec 15, 2025 | 64.35 | 64.35 | 63.71 | 63.71 | 63.71 | 0.97% | 1,934 |
| Dec 12, 2025 | 63.10 | 64.64 | 63.10 | 63.10 | 63.10 | -2.24% | 20,786 |
| Dec 11, 2025 | 64.70 | 65.95 | 63.40 | 64.55 | 64.55 | -0.64% | 8,031 |
| Dec 10, 2025 | 64.17 | 66.67 | 63.74 | 64.96 | 64.96 | 0.74% | 4,214 |
| Dec 9, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 3.42% | 217 |
| Dec 8, 2025 | 63.68 | 63.68 | 62.35 | 62.35 | 62.35 | -8.47% | 2,773 |
| Dec 5, 2025 | 68.15 | 68.15 | 68.12 | 68.12 | 68.12 | 3.23% | 695 |
| Dec 4, 2025 | 70.22 | 70.22 | 65.28 | 65.99 | 65.99 | 0.24% | 2,899 |
| Dec 3, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 0.90% | 358 |
| Dec 2, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -6.13% | 951 |
| Nov 28, 2025 | 66.66 | 69.50 | 66.66 | 69.50 | 69.50 | 4.55% | 912 |
| Nov 26, 2025 | 66.56 | 69.10 | 66.43 | 66.47 | 66.47 | 2.33% | 1,725 |
| Nov 25, 2025 | 66.45 | 69.49 | 64.96 | 64.96 | 64.96 | -6.45% | 2,190 |
| Nov 24, 2025 | 66.72 | 70.10 | 65.41 | 69.43 | 69.43 | -0.02% | 4,959 |
| Nov 21, 2025 | 65.93 | 69.45 | 65.93 | 69.45 | 69.44 | 6.88% | 5,586 |
| Nov 20, 2025 | 64.92 | 64.97 | 64.92 | 64.97 | 64.97 | 2.09% | 680 |
| Nov 19, 2025 | 65.24 | 65.24 | 63.64 | 63.64 | 63.64 | -6.36% | 1,005 |
| Nov 18, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 1.61% | 584 |
| Nov 17, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -1.90% | 753 |
| Nov 14, 2025 | 68.41 | 68.41 | 68.18 | 68.18 | 68.18 | -2.59% | 529 |
| Nov 13, 2025 | 66.47 | 69.99 | 66.47 | 69.99 | 69.99 | 1.16% | 736 |
| Nov 12, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 0.16% | 323 |
| Nov 10, 2025 | 67.28 | 69.55 | 67.28 | 69.08 | 69.07 | -1.44% | 767 |
| Nov 7, 2025 | 70.26 | 70.26 | 70.08 | 70.08 | 70.08 | 3.83% | 760 |
| Nov 6, 2025 | 70.28 | 70.28 | 67.50 | 67.50 | 67.50 | 1.12% | 524 |
| Nov 5, 2025 | 70.22 | 70.22 | 66.75 | 66.75 | 66.16 | -5.27% | 664 |
| Nov 4, 2025 | 67.73 | 70.80 | 67.73 | 70.47 | 69.84 | 5.91% | 811 |
| Nov 3, 2025 | 68.50 | 68.50 | 66.53 | 66.53 | 65.94 | -0.49% | 757 |
| Oct 31, 2025 | 69.19 | 69.47 | 66.86 | 66.86 | 66.27 | -5.35% | 1,344 |
| Oct 30, 2025 | 69.85 | 70.64 | 69.74 | 70.64 | 70.01 | -0.56% | 771 |
| Oct 29, 2025 | 70.55 | 71.16 | 70.47 | 71.03 | 70.40 | 4.26% | 1,104 |
| Oct 28, 2025 | 71.11 | 71.72 | 68.13 | 68.13 | 67.53 | -5.93% | 1,046 |
| Oct 27, 2025 | 69.08 | 72.42 | 68.39 | 72.42 | 71.78 | 7.04% | 2,569 |
| Oct 24, 2025 | 68.70 | 72.80 | 67.66 | 67.66 | 67.06 | -4.40% | 1,221 |
| Oct 23, 2025 | 69.75 | 72.47 | 69.75 | 70.77 | 70.15 | -2.08% | 1,120 |
| Oct 22, 2025 | 68.09 | 72.28 | 68.09 | 72.28 | 71.64 | -0.51% | 831 |
| Oct 21, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.01 | 1.12% | 281 |
| Oct 20, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.21 | 3.00% | 2,358 |
| Oct 17, 2025 | 67.19 | 69.75 | 67.19 | 69.75 | 69.13 | -0.89% | 624 |