Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	55.90	55.90	54.08	54.08	54.08	-5.19%	-
Dec 5, 2025	57.29	57.29	57.04	57.04	57.04	-0.63%	-
Dec 4, 2025	57.26	57.40	57.20	57.40	57.40	-0.35%	-
Dec 3, 2025	57.51	57.60	57.22	57.60	57.60	0.04%	-
Dec 2, 2025	58.77	58.77	57.58	57.58	57.58	-2.37%	88
Dec 1, 2025	58.50	59.18	58.50	58.97	58.97	0.73%	-
Nov 28, 2025	58.25	58.55	58.25	58.55	58.54	0.66%	-
Nov 27, 2025	58.21	58.21	57.89	58.16	58.16	-0.77%	-
Nov 26, 2025	58.32	58.61	58.21	58.61	58.61	0.35%	-
Nov 25, 2025	57.92	58.41	57.92	58.41	58.41	-0.34%	-
Nov 24, 2025	58.93	58.93	58.61	58.61	58.61	0.35%	-
Nov 21, 2025	57.78	58.41	57.78	58.41	58.41	1.69%	-
Nov 20, 2025	57.31	57.53	57.31	57.44	57.44	-0.78%	44
Nov 19, 2025	57.31	57.89	57.31	57.89	57.89	0.70%	-
Nov 18, 2025	57.26	57.49	57.26	57.49	57.49	-0.16%	-
Nov 17, 2025	57.38	57.58	57.22	57.58	57.58	-0.54%	1
Nov 14, 2025	57.80	58.01	57.65	57.89	57.89	-1.00%	-
Nov 13, 2025	58.70	58.95	58.48	58.48	58.48	-1.03%	-
Nov 12, 2025	58.75	59.09	58.75	59.09	59.08	-0.68%	-
Nov 11, 2025	59.15	59.49	59.15	59.49	59.49	0.30%	-
Nov 10, 2025	59.15	59.56	59.15	59.31	59.31	0.88%	-
Nov 7, 2025	58.70	58.79	58.70	58.79	58.79	-0.34%	-
Nov 6, 2025	58.70	59.00	58.59	59.00	58.99	-1.17%	-
Nov 5, 2025	59.63	59.78	59.63	59.69	59.19	0.49%	-
Nov 4, 2025	58.91	59.40	58.50	59.40	58.90	0.73%	13
Nov 3, 2025	60.05	60.05	58.75	58.97	58.48	-0.08%	80
Oct 31, 2025	59.13	59.13	59.00	59.02	58.52	-0.15%	-
Oct 30, 2025	58.84	59.11	58.84	59.11	58.61	-0.64%	-
Oct 29, 2025	59.49	59.65	59.49	59.49	58.99	-0.34%	-
Oct 28, 2025	60.71	61.40	59.69	59.69	59.19	-1.04%	178
Oct 27, 2025	60.39	60.66	60.32	60.32	59.82	-0.11%	-
Oct 24, 2025	60.39	60.39	60.30	60.39	59.88	-1.36%	-
Oct 23, 2025	60.39	61.49	60.39	61.22	60.71	1.83%	-
Oct 22, 2025	60.12	60.21	59.96	60.12	59.61	-0.67%	266
Oct 21, 2025	60.28	60.53	60.19	60.53	60.02	-0.33%	17
Oct 20, 2025	59.94	60.73	59.94	60.73	60.22	1.12%	111
Oct 17, 2025	59.29	60.05	59.29	60.05	59.55	1.60%	-
Oct 16, 2025	58.77	59.11	58.77	59.11	58.61	1.43%	-
Oct 15, 2025	58.84	58.84	58.25	58.28	57.78	-0.50%	-
Oct 14, 2025	58.50	58.75	58.50	58.57	58.07	1.05%	-
Oct 13, 2025	58.39	58.39	57.96	57.96	57.47	-0.04%	-
Oct 10, 2025	58.03	58.14	57.98	57.98	57.49	1.34%	-
Oct 9, 2025	56.86	57.24	56.86	57.22	56.74	0.32%	-
Oct 8, 2025	56.75	57.04	56.70	57.04	56.56	1.24%	-
Oct 7, 2025	56.54	56.59	56.30	56.34	55.87	-0.20%	-
Oct 6, 2025	56.72	56.72	56.45	56.45	55.98	-0.28%	-
Oct 3, 2025	56.75	56.75	56.61	56.61	56.13	0.44%	-
Oct 2, 2025	56.45	56.45	56.36	56.36	55.89	-1.22%	-
Oct 1, 2025	56.88	57.15	56.88	57.06	56.58	0.63%	-
Sep 30, 2025	56.50	56.70	56.34	56.70	56.22	-	35