Unilever PLC (AMS:UNA)
Netherlands
· Delayed Price · Currency is EUR 56.92
-0.37 (-0.65%)
At close: Mar 9, 2026
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.10 | 56.92 | 56.92 | 56.92 | 56.92 | -0.65% | - |
| Mar 6, 2026 | 58.10 | 58.17 | 56.92 | 57.29 | 57.29 | -1.92% | 2,987,431 |
| Mar 5, 2026 | 58.94 | 59.04 | 58.14 | 58.41 | 58.41 | -0.87% | 2,530,129 |
| Mar 4, 2026 | 59.36 | 59.59 | 58.84 | 58.92 | 58.92 | -0.34% | 2,138,588 |
| Mar 3, 2026 | 60.84 | 60.96 | 59.05 | 59.12 | 59.12 | -3.30% | 3,144,311 |
| Mar 2, 2026 | 62.02 | 62.34 | 60.86 | 61.14 | 61.14 | -1.80% | 2,584,273 |
| Feb 27, 2026 | 61.46 | 62.46 | 61.31 | 62.26 | 62.26 | 0.94% | 2,915,308 |
| Feb 26, 2026 | 61.71 | 61.98 | 61.49 | 61.68 | 61.68 | -0.80% | 2,146,123 |
| Feb 25, 2026 | 62.94 | 62.94 | 61.66 | 62.18 | 61.71 | -1.18% | 2,166,770 |
| Feb 24, 2026 | 62.62 | 63.39 | 62.55 | 62.92 | 62.45 | 0.64% | 2,754,159 |
| Feb 23, 2026 | 62.10 | 62.70 | 61.74 | 62.52 | 62.05 | 1.30% | 3,585,354 |
| Feb 20, 2026 | 61.11 | 61.79 | 60.92 | 61.72 | 61.26 | 1.15% | 2,734,787 |
| Feb 19, 2026 | 61.37 | 61.57 | 60.84 | 61.02 | 60.56 | -0.29% | 2,568,883 |
| Feb 18, 2026 | 61.86 | 62.05 | 61.20 | 61.20 | 60.74 | -1.47% | 1,928,555 |
| Feb 17, 2026 | 62.17 | 63.05 | 62.07 | 62.11 | 61.64 | -0.77% | 1,642,892 |
| Feb 16, 2026 | 62.65 | 62.77 | 62.13 | 62.59 | 62.12 | -0.18% | 461,606 |
| Feb 13, 2026 | 61.52 | 63.04 | 61.24 | 62.70 | 62.23 | 1.90% | 2,720,503 |
| Feb 12, 2026 | 61.96 | 61.96 | 59.14 | 61.53 | 61.07 | 0.34% | 2,888,121 |
| Feb 11, 2026 | 60.47 | 61.58 | 60.42 | 61.32 | 60.86 | 1.31% | 2,107,277 |
| Feb 10, 2026 | 59.68 | 60.54 | 59.49 | 60.53 | 60.08 | 1.46% | 1,556,886 |
| Feb 9, 2026 | 60.24 | 60.33 | 59.53 | 59.66 | 59.21 | -1.83% | 1,482,939 |
| Feb 6, 2026 | 60.46 | 60.93 | 60.25 | 60.77 | 60.31 | 0.48% | 1,764,816 |
| Feb 5, 2026 | 60.11 | 60.74 | 59.60 | 60.48 | 60.03 | 0.73% | 1,446,962 |
| Feb 4, 2026 | 58.66 | 60.18 | 58.48 | 60.04 | 59.59 | 2.39% | 1,987,918 |
| Feb 3, 2026 | 57.80 | 58.65 | 57.35 | 58.64 | 58.20 | 1.38% | 1,253,868 |
| Feb 2, 2026 | 57.70 | 58.50 | 57.69 | 57.84 | 57.41 | 1.17% | 1,475,619 |
| Jan 30, 2026 | 56.38 | 57.31 | 56.17 | 57.17 | 56.74 | 1.28% | 1,482,862 |
| Jan 29, 2026 | 55.30 | 56.64 | 55.21 | 56.45 | 56.03 | 1.04% | 1,023,545 |
| Jan 28, 2026 | 55.99 | 56.03 | 55.23 | 55.87 | 55.45 | -0.69% | 1,116,903 |
| Jan 27, 2026 | 56.16 | 56.69 | 56.09 | 56.26 | 55.84 | -0.14% | 1,327,935 |
| Jan 26, 2026 | 56.38 | 56.81 | 56.01 | 56.34 | 55.92 | 0.12% | 1,539,330 |
| Jan 23, 2026 | 55.52 | 56.28 | 55.40 | 56.27 | 55.85 | 1.30% | 1,044,761 |
| Jan 22, 2026 | 54.81 | 55.88 | 54.77 | 55.55 | 55.13 | 0.91% | 1,436,926 |
| Jan 21, 2026 | 55.10 | 55.80 | 55.01 | 55.05 | 54.64 | 0.11% | 1,195,191 |
| Jan 20, 2026 | 54.88 | 54.99 | 54.37 | 54.99 | 54.58 | -0.05% | 1,279,086 |
| Jan 19, 2026 | 55.41 | 55.47 | 54.89 | 55.02 | 54.61 | 0.05% | 563,361 |
| Jan 16, 2026 | 55.14 | 55.48 | 54.92 | 54.99 | 54.58 | -0.43% | 1,449,615 |
| Jan 15, 2026 | 55.83 | 55.89 | 55.23 | 55.23 | 54.82 | -1.07% | 1,500,837 |
| Jan 14, 2026 | 55.30 | 55.90 | 55.15 | 55.83 | 55.41 | 1.10% | 956,664 |
| Jan 13, 2026 | 55.00 | 55.36 | 54.76 | 55.22 | 54.81 | 0.09% | 1,049,236 |
| Jan 12, 2026 | 54.92 | 55.25 | 54.75 | 55.17 | 54.76 | 0.71% | 1,403,097 |
| Jan 9, 2026 | 54.20 | 54.85 | 54.04 | 54.78 | 54.37 | 1.69% | 985,580 |
| Jan 8, 2026 | 53.13 | 54.02 | 52.92 | 53.87 | 53.47 | 0.65% | 1,112,492 |
| Jan 7, 2026 | 54.92 | 55.02 | 53.31 | 53.52 | 53.12 | -2.53% | 994,302 |
| Jan 6, 2026 | 54.12 | 55.16 | 53.95 | 54.91 | 54.50 | 1.03% | 1,525,535 |
| Jan 5, 2026 | 55.43 | 55.43 | 53.86 | 54.35 | 53.94 | -2.02% | 1,146,097 |
| Jan 2, 2026 | 55.75 | 56.01 | 55.18 | 55.47 | 55.05 | -0.41% | 562,201 |
| Dec 31, 2025 | 55.71 | 55.93 | 55.59 | 55.70 | 55.28 | -0.02% | 363,954 |
| Dec 30, 2025 | 55.60 | 55.89 | 55.60 | 55.71 | 55.29 | -0.25% | 391,194 |
| Dec 29, 2025 | 55.62 | 55.99 | 55.34 | 55.85 | 55.43 | 0.65% | 731,652 |
| Dec 24, 2025 | 55.62 | 55.68 | 55.30 | 55.49 | 55.07 | -0.09% | 203,497 |
| Dec 23, 2025 | 55.34 | 55.80 | 55.34 | 55.54 | 55.12 | 0.16% | 656,806 |
| Dec 22, 2025 | 55.73 | 55.73 | 55.35 | 55.45 | 55.03 | -0.75% | 616,188 |
| Dec 19, 2025 | 55.78 | 55.95 | 55.46 | 55.87 | 55.45 | -0.14% | 1,728,085 |
| Dec 18, 2025 | 56.03 | 56.22 | 55.49 | 55.95 | 55.53 | 0.54% | 1,011,997 |
| Dec 17, 2025 | 54.70 | 55.84 | 54.66 | 55.65 | 55.23 | 1.70% | 1,114,045 |
| Dec 16, 2025 | 55.57 | 55.62 | 54.58 | 54.72 | 54.31 | -1.12% | 858,587 |
| Dec 15, 2025 | 55.32 | 55.65 | 55.22 | 55.34 | 54.92 | 0.42% | 953,944 |
| Dec 12, 2025 | 55.29 | 55.30 | 54.79 | 55.11 | 54.70 | -0.68% | 1,030,532 |
| Dec 11, 2025 | 54.19 | 55.54 | 54.03 | 55.49 | 55.07 | 0.47% | 1,467,419 |
| Dec 10, 2025 | 55.00 | 55.46 | 54.96 | 55.23 | 54.82 | -0.49% | 1,541,111 |
| Dec 9, 2025 | 53.52 | 55.98 | 53.23 | 55.50 | 55.08 | 3.36% | 3,514,322 |
| Dec 8, 2025 | 56.13 | 56.30 | 53.22 | 53.70 | 53.29 | -6.70% | 2,227,623 |
| Dec 5, 2025 | 57.04 | 57.60 | 56.95 | 57.56 | 54.40 | 0.63% | 1,428,464 |
| Dec 4, 2025 | 56.86 | 57.47 | 56.66 | 57.20 | 54.06 | -0.31% | 1,008,707 |
| Dec 3, 2025 | 57.67 | 57.92 | 57.04 | 57.38 | 54.23 | -0.27% | 1,636,784 |
| Dec 2, 2025 | 58.82 | 58.82 | 57.26 | 57.53 | 54.38 | -1.88% | 1,673,220 |
| Dec 1, 2025 | 58.32 | 59.22 | 58.32 | 58.64 | 55.42 | 0.19% | 1,279,753 |
| Nov 28, 2025 | 58.19 | 58.77 | 57.98 | 58.52 | 55.31 | 0.50% | 1,483,878 |
| Nov 27, 2025 | 58.30 | 58.30 | 57.80 | 58.23 | 55.04 | -0.08% | 1,079,705 |
| Nov 26, 2025 | 58.57 | 58.61 | 57.87 | 58.28 | 55.08 | -0.77% | 1,198,716 |
| Nov 25, 2025 | 58.05 | 58.82 | 58.03 | 58.73 | 55.50 | 0.97% | 887,128 |
| Nov 24, 2025 | 59.00 | 59.00 | 58.12 | 58.16 | 54.97 | -1.26% | 1,025,555 |
| Nov 21, 2025 | 57.76 | 59.09 | 57.69 | 58.91 | 55.67 | 2.43% | 1,784,900 |
| Nov 20, 2025 | 57.44 | 57.67 | 57.29 | 57.51 | 54.36 | 0.16% | 1,090,123 |
| Nov 19, 2025 | 57.53 | 57.89 | 57.35 | 57.42 | 54.27 | -0.04% | 836,387 |
| Nov 18, 2025 | 57.49 | 57.76 | 57.31 | 57.44 | 54.29 | -0.16% | 1,051,108 |
| Nov 17, 2025 | 57.38 | 57.83 | 57.06 | 57.53 | 54.38 | -0.12% | 674,644 |
| Nov 14, 2025 | 58.05 | 58.34 | 57.40 | 57.60 | 54.44 | -1.77% | 1,182,992 |
| Nov 13, 2025 | 58.91 | 59.00 | 58.21 | 58.64 | 55.42 | -0.76% | 703,464 |
| Nov 12, 2025 | 59.04 | 59.15 | 58.68 | 59.09 | 55.84 | -0.34% | 865,383 |
| Nov 11, 2025 | 59.49 | 59.56 | 59.29 | 59.29 | 56.04 | -0.04% | 641,937 |
| Nov 10, 2025 | 59.63 | 59.63 | 58.93 | 59.31 | 56.06 | -0.30% | 972,680 |
| Nov 7, 2025 | 58.86 | 59.60 | 58.55 | 59.49 | 56.23 | 0.80% | 946,621 |
| Nov 6, 2025 | 58.88 | 59.11 | 58.52 | 59.02 | 55.78 | -1.17% | 674,619 |
| Nov 5, 2025 | 59.49 | 59.96 | 59.42 | 59.72 | 55.96 | 0.42% | 676,675 |
| Nov 4, 2025 | 59.02 | 59.51 | 58.46 | 59.47 | 55.73 | 0.38% | 926,942 |
| Nov 3, 2025 | 58.79 | 59.42 | 58.66 | 59.24 | 55.52 | 0.30% | 734,564 |
| Oct 31, 2025 | 59.36 | 59.36 | 58.75 | 59.06 | 55.35 | -0.19% | 771,382 |
| Oct 30, 2025 | 58.95 | 59.33 | 58.79 | 59.18 | 55.45 | -0.04% | 616,139 |
| Oct 29, 2025 | 59.67 | 59.69 | 58.93 | 59.20 | 55.47 | -0.90% | 788,722 |
| Oct 28, 2025 | 60.75 | 60.82 | 59.51 | 59.74 | 55.98 | -1.19% | 1,006,099 |
| Oct 27, 2025 | 60.53 | 60.75 | 60.12 | 60.46 | 56.65 | -0.26% | 820,621 |
| Oct 24, 2025 | 60.05 | 60.66 | 59.96 | 60.62 | 56.80 | -0.30% | 753,272 |
| Oct 23, 2025 | 60.41 | 61.74 | 60.23 | 60.80 | 56.97 | 0.52% | 1,346,216 |
| Oct 22, 2025 | 60.41 | 60.64 | 59.76 | 60.48 | 56.68 | 0.04% | 1,027,751 |
| Oct 21, 2025 | 60.41 | 60.64 | 60.01 | 60.46 | 56.65 | -0.44% | 800,920 |
| Oct 20, 2025 | 60.17 | 60.82 | 60.01 | 60.73 | 56.91 | 0.22% | 841,901 |
| Oct 17, 2025 | 59.33 | 60.80 | 59.24 | 60.59 | 56.78 | 1.66% | 1,736,653 |
| Oct 16, 2025 | 58.77 | 59.67 | 58.55 | 59.60 | 55.85 | 1.57% | 1,592,552 |