Unilever PLC (VIE:ULVR)
Austria · Delayed Price · Currency is EUR 50.70
-0.32 (-0.63%)
Last updated: Dec 5, 2025, 3:30 PM CET
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | - | -0.20% | - |
| Dec 4, 2025 | 50.90 | 51.02 | 50.84 | 51.02 | 51.02 | -0.35% | - |
| Dec 3, 2025 | 51.12 | 51.20 | 50.86 | 51.20 | 51.20 | 0.04% | - |
| Dec 2, 2025 | 52.24 | 52.24 | 51.18 | 51.18 | 51.18 | -2.37% | 100 |
| Dec 1, 2025 | 52.00 | 52.60 | 52.00 | 52.42 | 52.42 | 0.73% | - |
| Nov 28, 2025 | 51.78 | 52.04 | 51.78 | 52.04 | 52.04 | 0.66% | - |
| Nov 27, 2025 | 51.74 | 51.74 | 51.46 | 51.70 | 51.70 | -0.77% | - |
| Nov 26, 2025 | 51.84 | 52.10 | 51.74 | 52.10 | 52.10 | 0.35% | - |
| Nov 25, 2025 | 51.48 | 51.92 | 51.48 | 51.92 | 51.92 | -0.35% | - |
| Nov 24, 2025 | 52.38 | 52.38 | 52.10 | 52.10 | 52.10 | 0.35% | - |
| Nov 21, 2025 | 51.36 | 51.92 | 51.36 | 51.92 | 51.92 | 1.68% | - |
| Nov 20, 2025 | 50.94 | 51.14 | 50.94 | 51.06 | 51.06 | -0.78% | 50 |
| Nov 19, 2025 | 50.94 | 51.46 | 50.94 | 51.46 | 51.46 | 0.70% | - |
| Nov 18, 2025 | 50.90 | 51.10 | 50.90 | 51.10 | 51.10 | -0.16% | - |
| Nov 17, 2025 | 51.00 | 51.18 | 50.86 | 51.18 | 51.18 | -0.54% | 2 |
| Nov 14, 2025 | 51.38 | 51.56 | 51.24 | 51.46 | 51.46 | -1.00% | - |
| Nov 13, 2025 | 52.18 | 52.40 | 51.98 | 51.98 | 51.98 | -1.03% | - |
| Nov 12, 2025 | 52.22 | 52.52 | 52.22 | 52.52 | 52.52 | -0.68% | - |
| Nov 11, 2025 | 52.58 | 52.88 | 52.58 | 52.88 | 52.88 | 0.30% | - |
| Nov 10, 2025 | 52.58 | 52.94 | 52.58 | 52.72 | 52.72 | 0.88% | - |
| Nov 7, 2025 | 52.18 | 52.26 | 52.18 | 52.26 | 52.26 | -0.34% | - |
| Nov 6, 2025 | 52.18 | 52.44 | 52.08 | 52.44 | 52.44 | -1.17% | - |
| Nov 5, 2025 | 53.00 | 53.14 | 53.00 | 53.06 | 52.61 | 0.49% | - |
| Nov 4, 2025 | 52.36 | 52.80 | 52.00 | 52.80 | 52.36 | 0.72% | 15 |
| Nov 3, 2025 | 53.38 | 53.38 | 52.22 | 52.42 | 51.98 | -0.08% | 90 |
| Oct 31, 2025 | 52.56 | 52.56 | 52.44 | 52.46 | 52.02 | -0.15% | - |
| Oct 30, 2025 | 52.30 | 52.54 | 52.30 | 52.54 | 52.10 | -0.64% | - |
| Oct 29, 2025 | 52.88 | 53.02 | 52.88 | 52.88 | 52.44 | -0.34% | - |
| Oct 28, 2025 | 53.96 | 54.58 | 53.06 | 53.06 | 52.61 | -1.04% | 201 |
| Oct 27, 2025 | 53.68 | 53.92 | 53.62 | 53.62 | 53.17 | -0.11% | - |
| Oct 24, 2025 | 53.68 | 53.68 | 53.60 | 53.68 | 53.23 | -1.36% | - |
| Oct 23, 2025 | 53.68 | 54.66 | 53.68 | 54.42 | 53.96 | 1.83% | - |
| Oct 22, 2025 | 53.44 | 53.52 | 53.30 | 53.44 | 52.99 | -0.67% | 300 |
| Oct 21, 2025 | 53.58 | 53.80 | 53.50 | 53.80 | 53.35 | -0.33% | 20 |
| Oct 20, 2025 | 53.28 | 53.98 | 53.28 | 53.98 | 53.53 | 1.12% | 125 |
| Oct 17, 2025 | 52.70 | 53.38 | 52.70 | 53.38 | 52.93 | 1.60% | - |
| Oct 16, 2025 | 52.24 | 52.54 | 52.24 | 52.54 | 52.10 | 1.43% | - |
| Oct 15, 2025 | 52.30 | 52.30 | 51.78 | 51.80 | 51.36 | -0.50% | - |
| Oct 14, 2025 | 52.00 | 52.22 | 52.00 | 52.06 | 51.62 | 1.05% | - |
| Oct 13, 2025 | 51.90 | 51.90 | 51.52 | 51.52 | 51.09 | -0.04% | - |
| Oct 10, 2025 | 51.58 | 51.68 | 51.54 | 51.54 | 51.11 | 1.34% | - |
| Oct 9, 2025 | 50.54 | 50.88 | 50.54 | 50.86 | 50.43 | 0.32% | - |
| Oct 8, 2025 | 50.44 | 50.70 | 50.40 | 50.70 | 50.27 | 1.24% | - |
| Oct 7, 2025 | 50.26 | 50.30 | 50.04 | 50.08 | 49.66 | -0.20% | - |
| Oct 6, 2025 | 50.42 | 50.42 | 50.18 | 50.18 | 49.76 | -0.28% | - |
| Oct 3, 2025 | 50.44 | 50.44 | 50.32 | 50.32 | 49.90 | 0.44% | - |
| Oct 2, 2025 | 50.18 | 50.18 | 50.10 | 50.10 | 49.68 | -1.22% | - |
| Oct 1, 2025 | 50.56 | 50.80 | 50.56 | 50.72 | 50.29 | 0.63% | - |
| Sep 30, 2025 | 50.22 | 50.40 | 50.08 | 50.40 | 49.98 | - | 40 |
| Sep 29, 2025 | 50.40 | 50.44 | 50.26 | 50.40 | 49.98 | -0.90% | 320 |