Unilever PLC (VIE:ULVR)
Austria · Delayed Price · Currency is EUR 50.40
-0.46 (-0.90%)
Last updated: Sep 29, 2025, 9:05 AM CET
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.94 | 50.94 | 50.86 | 50.86 | 50.86 | -1.17% | - |
| Sep 25, 2025 | 52.24 | 52.24 | 51.30 | 51.46 | 51.46 | 0.67% | 10 |
| Sep 24, 2025 | 51.28 | 51.32 | 51.12 | 51.12 | 51.12 | -0.35% | - |
| Sep 23, 2025 | 51.32 | 51.42 | 51.30 | 51.30 | 51.30 | -1.12% | - |
| Sep 22, 2025 | 52.12 | 52.12 | 51.88 | 51.88 | 51.88 | -1.29% | 30 |
| Sep 19, 2025 | 52.20 | 52.56 | 52.20 | 52.56 | 52.56 | 0.11% | - |
| Sep 18, 2025 | 52.72 | 52.72 | 52.36 | 52.50 | 52.50 | - | - |
| Sep 17, 2025 | 52.42 | 52.50 | 52.42 | 52.50 | 52.50 | -0.15% | - |
| Sep 16, 2025 | 52.96 | 52.96 | 52.54 | 52.58 | 52.58 | -1.42% | - |
| Sep 15, 2025 | 53.64 | 53.64 | 53.34 | 53.34 | 53.34 | -1.19% | - |
| Sep 12, 2025 | 53.94 | 54.02 | 53.94 | 53.98 | 53.98 | 0.56% | - |
| Sep 11, 2025 | 53.66 | 53.72 | 53.46 | 53.68 | 53.68 | 0.19% | - |
| Sep 10, 2025 | 53.90 | 54.00 | 53.58 | 53.58 | 53.58 | -0.22% | 20 |
| Sep 9, 2025 | 54.36 | 54.36 | 53.70 | 53.70 | 53.70 | -0.96% | - |
| Sep 8, 2025 | 54.64 | 54.64 | 54.22 | 54.22 | 54.22 | -1.70% | - |
| Sep 5, 2025 | 55.70 | 55.70 | 55.00 | 55.16 | 55.16 | -0.36% | - |
| Sep 4, 2025 | 55.20 | 55.36 | 54.98 | 55.36 | 55.36 | 1.62% | - |
| Sep 3, 2025 | 54.46 | 54.70 | 54.46 | 54.48 | 54.48 | 0.18% | - |
| Sep 2, 2025 | 53.86 | 54.58 | 53.86 | 54.38 | 54.38 | 0.97% | - |
| Sep 1, 2025 | 53.86 | 53.90 | 53.78 | 53.86 | 53.86 | 0.04% | - |
| Aug 29, 2025 | 53.56 | 53.84 | 53.48 | 53.84 | 53.84 | 1.13% | - |
| Aug 28, 2025 | 53.86 | 53.86 | 53.24 | 53.24 | 53.24 | -0.22% | - |
| Aug 27, 2025 | 53.26 | 53.50 | 53.26 | 53.36 | 53.36 | - | - |
| Aug 26, 2025 | 53.62 | 53.62 | 53.36 | 53.36 | 53.36 | -0.85% | - |
| Aug 25, 2025 | 53.78 | 53.82 | 53.70 | 53.82 | 53.82 | -1.10% | 75 |
| Aug 22, 2025 | 55.64 | 55.64 | 54.30 | 54.42 | 54.42 | -0.07% | 40 |
| Aug 21, 2025 | 54.44 | 54.46 | 54.04 | 54.46 | 54.46 | 1.15% | - |
| Aug 20, 2025 | 53.18 | 53.84 | 53.18 | 53.84 | 53.84 | 2.40% | - |
| Aug 19, 2025 | 52.44 | 52.58 | 52.44 | 52.58 | 52.58 | 0.88% | - |
| Aug 18, 2025 | 52.00 | 52.22 | 52.00 | 52.12 | 52.12 | -0.61% | 150 |
| Aug 15, 2025 | 52.56 | 52.56 | 52.20 | 52.44 | 52.44 | 0.04% | - |
| Aug 14, 2025 | 52.66 | 52.66 | 52.42 | 52.42 | 52.42 | -1.09% | 92 |
| Aug 13, 2025 | 52.66 | 53.00 | 52.64 | 53.00 | 52.55 | 1.15% | 92 |
| Aug 12, 2025 | 53.00 | 53.00 | 52.40 | 52.40 | 51.95 | 0.19% | 4 |
| Aug 11, 2025 | 52.18 | 52.46 | 52.18 | 52.30 | 51.85 | 0.11% | - |
| Aug 8, 2025 | 52.70 | 52.70 | 52.24 | 52.24 | 51.79 | -0.61% | - |
| Aug 7, 2025 | 52.04 | 52.56 | 52.04 | 52.56 | 52.11 | 1.47% | - |
| Aug 6, 2025 | 51.68 | 51.80 | 51.66 | 51.80 | 51.36 | -0.15% | 80 |
| Aug 5, 2025 | 51.72 | 51.88 | 51.72 | 51.88 | 51.44 | -0.08% | - |
| Aug 4, 2025 | 52.14 | 52.14 | 51.84 | 51.92 | 51.48 | -0.61% | 75 |
| Aug 1, 2025 | 51.82 | 52.24 | 51.80 | 52.24 | 51.79 | 1.04% | 11 |
| Jul 31, 2025 | 52.18 | 52.28 | 51.70 | 51.70 | 51.26 | -0.04% | - |
| Jul 30, 2025 | 51.38 | 51.78 | 51.38 | 51.72 | 51.28 | 0.78% | - |
| Jul 29, 2025 | 51.12 | 51.42 | 51.12 | 51.32 | 50.88 | -0.08% | - |
| Jul 28, 2025 | 51.46 | 51.46 | 51.36 | 51.36 | 50.92 | 0.04% | - |
| Jul 25, 2025 | 51.52 | 51.52 | 51.22 | 51.34 | 50.90 | -0.96% | - |
| Jul 24, 2025 | 51.60 | 51.84 | 51.60 | 51.84 | 51.40 | 0.82% | - |
| Jul 23, 2025 | 51.62 | 51.72 | 51.42 | 51.42 | 50.98 | 0.35% | 11 |
| Jul 22, 2025 | 50.92 | 51.26 | 50.92 | 51.24 | 50.80 | 0.12% | - |
| Jul 21, 2025 | 51.24 | 51.36 | 51.18 | 51.18 | 50.74 | -0.31% | - |