Unilever PLC (AMS:UNA)
Netherlands
· Delayed Price · Currency is EUR 51.16
+0.32 (0.63%)
At close: Dec 5, 2025
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.70 | 51.20 | 50.62 | 51.16 | 51.16 | 0.63% | 1,607,023 |
| Dec 4, 2025 | 50.54 | 51.08 | 50.36 | 50.84 | 50.84 | -0.31% | 1,134,796 |
| Dec 3, 2025 | 51.26 | 51.48 | 50.70 | 51.00 | 51.00 | -0.27% | 1,841,383 |
| Dec 2, 2025 | 52.28 | 51.14 | 51.14 | 51.14 | 51.14 | -1.88% | - |
| Dec 1, 2025 | 51.84 | 52.64 | 51.84 | 52.12 | 52.12 | 0.19% | 1,439,723 |
| Nov 28, 2025 | 51.72 | 52.24 | 51.54 | 52.02 | 52.02 | 0.50% | 1,669,363 |
| Nov 27, 2025 | 51.82 | 51.82 | 51.38 | 51.76 | 51.76 | -0.08% | 1,214,669 |
| Nov 26, 2025 | 52.06 | 51.80 | 51.80 | 51.80 | 51.80 | -0.77% | - |
| Nov 25, 2025 | 51.60 | 52.28 | 51.58 | 52.20 | 52.20 | 0.97% | 998,020 |
| Nov 24, 2025 | 52.44 | 52.44 | 51.66 | 51.70 | 51.70 | -1.26% | 1,153,750 |
| Nov 21, 2025 | 51.34 | 52.36 | 52.36 | 52.36 | 52.36 | 2.43% | - |
| Nov 20, 2025 | 51.06 | 51.26 | 50.92 | 51.12 | 51.12 | 0.16% | 1,226,389 |
| Nov 19, 2025 | 51.14 | 51.46 | 50.98 | 51.04 | 51.04 | -0.04% | 940,936 |
| Nov 18, 2025 | 51.10 | 51.34 | 50.94 | 51.06 | 51.06 | -0.16% | 1,182,497 |
| Nov 17, 2025 | 51.00 | 51.40 | 50.72 | 51.14 | 51.14 | -0.12% | 758,975 |
| Nov 14, 2025 | 51.60 | 51.86 | 51.02 | 51.20 | 51.20 | -1.77% | 1,330,866 |
| Nov 13, 2025 | 52.36 | 52.44 | 51.74 | 52.12 | 52.12 | -0.76% | 791,398 |
| Nov 12, 2025 | 52.48 | 52.58 | 52.16 | 52.52 | 52.52 | -0.34% | 973,556 |
| Nov 11, 2025 | 52.88 | 52.94 | 52.70 | 52.70 | 52.70 | -0.04% | 722,180 |
| Nov 10, 2025 | 53.00 | 53.00 | 52.38 | 52.72 | 52.72 | -0.30% | 1,094,265 |
| Nov 7, 2025 | 52.32 | 52.98 | 52.04 | 52.88 | 52.88 | 0.80% | 1,064,949 |
| Nov 6, 2025 | 52.34 | 52.54 | 52.02 | 52.46 | 52.46 | -1.17% | 758,947 |
| Nov 5, 2025 | 52.88 | 53.30 | 52.82 | 53.08 | 52.63 | 0.42% | 761,260 |
| Nov 4, 2025 | 52.46 | 52.90 | 51.96 | 52.86 | 52.41 | 0.38% | 1,042,810 |
| Nov 3, 2025 | 52.26 | 52.82 | 52.14 | 52.66 | 52.21 | 0.30% | 826,385 |
| Oct 31, 2025 | 52.76 | 52.76 | 52.22 | 52.50 | 52.05 | -0.19% | 867,805 |
| Oct 30, 2025 | 52.40 | 52.74 | 52.26 | 52.60 | 52.15 | -0.04% | 693,157 |
| Oct 29, 2025 | 53.04 | 53.06 | 52.38 | 52.62 | 52.17 | -0.90% | 887,313 |
| Oct 28, 2025 | 54.00 | 54.06 | 52.90 | 53.10 | 52.65 | -1.19% | 1,131,862 |
| Oct 27, 2025 | 53.80 | 54.00 | 53.44 | 53.74 | 53.28 | -0.26% | 923,199 |
| Oct 24, 2025 | 53.38 | 53.92 | 53.30 | 53.88 | 53.42 | -0.30% | 847,432 |
| Oct 23, 2025 | 53.70 | 54.88 | 53.54 | 54.04 | 53.58 | 0.52% | 1,514,494 |
| Oct 22, 2025 | 53.70 | 53.90 | 53.12 | 53.76 | 53.30 | 0.04% | 1,156,220 |
| Oct 21, 2025 | 53.70 | 53.90 | 53.34 | 53.74 | 53.28 | -0.44% | 901,036 |
| Oct 20, 2025 | 53.48 | 54.06 | 53.34 | 53.98 | 53.52 | 0.22% | 947,139 |
| Oct 17, 2025 | 52.74 | 54.04 | 52.66 | 53.86 | 53.40 | 1.66% | 1,953,735 |
| Oct 16, 2025 | 52.24 | 53.04 | 52.04 | 52.98 | 52.53 | 1.57% | 1,791,622 |
| Oct 15, 2025 | 52.36 | 52.42 | 51.64 | 52.16 | 51.72 | -0.53% | 985,964 |
| Oct 14, 2025 | 51.98 | 52.46 | 51.82 | 52.44 | 51.99 | 1.27% | 1,422,550 |
| Oct 13, 2025 | 52.08 | 52.08 | 51.42 | 51.78 | 51.34 | 0.47% | 1,092,427 |
| Oct 10, 2025 | 51.38 | 51.84 | 51.36 | 51.54 | 51.10 | 1.06% | 1,403,361 |
| Oct 9, 2025 | 50.40 | 51.06 | 50.40 | 51.00 | 50.56 | 0.83% | 1,282,537 |
| Oct 8, 2025 | 50.44 | 50.78 | 50.22 | 50.58 | 50.15 | 0.60% | 905,135 |
| Oct 7, 2025 | 50.22 | 50.34 | 49.94 | 50.28 | 49.85 | 0.48% | 1,081,298 |
| Oct 6, 2025 | 50.34 | 50.56 | 49.96 | 50.04 | 49.61 | -1.07% | 1,203,386 |
| Oct 3, 2025 | 50.36 | 50.66 | 50.04 | 50.58 | 50.15 | 0.44% | 1,163,110 |
| Oct 2, 2025 | 50.14 | 50.36 | 49.88 | 50.36 | 49.93 | 0.20% | 884,583 |
| Oct 1, 2025 | 50.68 | 50.86 | 50.10 | 50.26 | 49.83 | -0.59% | 1,300,661 |
| Sep 30, 2025 | 50.20 | 50.62 | 49.87 | 50.56 | 50.13 | 0.40% | 1,071,549 |
| Sep 29, 2025 | 50.34 | 50.66 | 50.02 | 50.36 | 49.93 | -0.71% | 881,750 |
| Sep 26, 2025 | 50.98 | 51.08 | 50.40 | 50.72 | 50.29 | -0.51% | 775,869 |
| Sep 25, 2025 | 51.00 | 51.52 | 50.90 | 50.98 | 50.55 | -0.23% | 811,756 |
| Sep 24, 2025 | 51.24 | 51.36 | 50.94 | 51.10 | 50.66 | -0.08% | 999,294 |
| Sep 23, 2025 | 51.22 | 51.40 | 51.06 | 51.14 | 50.70 | -0.66% | 756,365 |
| Sep 22, 2025 | 52.10 | 52.32 | 51.38 | 51.48 | 51.04 | -1.79% | 887,399 |
| Sep 19, 2025 | 52.22 | 52.72 | 52.08 | 52.42 | 51.97 | -0.15% | 1,604,848 |
| Sep 18, 2025 | 52.56 | 52.72 | 52.24 | 52.50 | 52.05 | -0.23% | 1,287,831 |
| Sep 17, 2025 | 52.44 | 52.74 | 52.18 | 52.62 | 52.17 | 0.19% | 732,017 |
| Sep 16, 2025 | 52.82 | 52.88 | 52.42 | 52.52 | 52.07 | -1.20% | 923,733 |
| Sep 15, 2025 | 53.66 | 53.66 | 53.02 | 53.16 | 52.71 | -0.86% | 798,432 |
| Sep 12, 2025 | 53.88 | 54.22 | 53.62 | 53.62 | 53.16 | -0.04% | 826,767 |
| Sep 11, 2025 | 53.62 | 53.96 | 53.38 | 53.64 | 53.18 | 0.26% | 714,265 |
| Sep 10, 2025 | 53.90 | 54.04 | 53.36 | 53.50 | 53.04 | -0.15% | 1,391,359 |
| Sep 9, 2025 | 54.18 | 54.38 | 53.44 | 53.58 | 53.12 | -1.25% | 917,635 |
| Sep 8, 2025 | 54.54 | 54.58 | 54.16 | 54.26 | 53.80 | -1.31% | 994,380 |
| Sep 5, 2025 | 55.52 | 55.56 | 54.84 | 54.98 | 54.51 | -0.76% | 950,594 |
| Sep 4, 2025 | 54.98 | 55.50 | 54.90 | 55.40 | 54.93 | 1.06% | 1,119,474 |
| Sep 3, 2025 | 54.46 | 54.98 | 54.30 | 54.82 | 54.35 | 0.96% | 956,879 |
| Sep 2, 2025 | 53.68 | 54.72 | 53.58 | 54.30 | 53.84 | 0.63% | 873,884 |
| Sep 1, 2025 | 54.00 | 54.06 | 53.64 | 53.96 | 53.50 | 0.41% | 944,105 |
| Aug 29, 2025 | 53.42 | 53.96 | 53.32 | 53.74 | 53.28 | 0.60% | 1,141,586 |
| Aug 28, 2025 | 53.76 | 53.78 | 53.08 | 53.42 | 52.96 | -0.56% | 933,945 |
| Aug 27, 2025 | 53.12 | 53.72 | 53.12 | 53.72 | 53.26 | 1.17% | 1,075,274 |
| Aug 26, 2025 | 53.48 | 53.64 | 52.98 | 53.10 | 52.65 | -0.64% | 805,483 |
| Aug 25, 2025 | 53.80 | 53.84 | 53.40 | 53.44 | 52.98 | -1.00% | 487,094 |
| Aug 22, 2025 | 54.22 | 54.54 | 53.88 | 53.98 | 53.52 | -0.74% | 663,973 |
| Aug 21, 2025 | 54.30 | 54.48 | 54.02 | 54.38 | 53.92 | 0.15% | 776,451 |
| Aug 20, 2025 | 53.14 | 54.60 | 53.10 | 54.30 | 53.84 | 2.88% | 1,471,458 |
| Aug 19, 2025 | 52.52 | 52.88 | 52.28 | 52.78 | 52.33 | 0.80% | 645,618 |
| Aug 18, 2025 | 52.08 | 52.38 | 52.02 | 52.36 | 51.91 | 0.31% | 740,741 |
| Aug 15, 2025 | 52.58 | 52.68 | 52.08 | 52.20 | 51.75 | -0.80% | 1,433,512 |
| Aug 14, 2025 | 52.78 | 52.90 | 52.34 | 52.62 | 52.17 | -0.83% | 774,242 |
| Aug 13, 2025 | 52.10 | 53.28 | 52.10 | 53.06 | 52.16 | 1.73% | 1,047,800 |
| Aug 12, 2025 | 52.42 | 52.70 | 52.02 | 52.16 | 51.27 | -0.23% | 605,666 |
| Aug 11, 2025 | 52.30 | 52.46 | 52.10 | 52.28 | 51.39 | 0.23% | 504,819 |
| Aug 8, 2025 | 52.60 | 52.76 | 52.02 | 52.16 | 51.27 | -0.46% | 858,277 |
| Aug 7, 2025 | 52.10 | 52.74 | 51.94 | 52.40 | 51.51 | 1.00% | 881,207 |
| Aug 6, 2025 | 51.94 | 52.00 | 51.56 | 51.88 | 51.00 | -0.15% | 693,307 |
| Aug 5, 2025 | 51.82 | 52.08 | 51.66 | 51.96 | 51.08 | 0.19% | 660,950 |
| Aug 4, 2025 | 52.32 | 52.32 | 51.72 | 51.86 | 50.98 | -0.58% | 668,036 |
| Aug 1, 2025 | 51.50 | 52.28 | 51.24 | 52.16 | 51.27 | 1.87% | 1,033,051 |
| Jul 31, 2025 | 51.78 | 52.42 | 50.88 | 51.20 | 50.33 | -1.01% | 1,503,302 |
| Jul 30, 2025 | 51.36 | 52.02 | 51.24 | 51.72 | 50.84 | 0.31% | 1,504,434 |
| Jul 29, 2025 | 51.10 | 51.62 | 51.10 | 51.56 | 50.68 | 0.70% | 1,086,426 |
| Jul 28, 2025 | 51.44 | 51.58 | 51.12 | 51.20 | 50.33 | -0.31% | 751,260 |
| Jul 25, 2025 | 51.86 | 51.86 | 51.12 | 51.36 | 50.49 | -1.19% | 721,395 |
| Jul 24, 2025 | 51.60 | 52.08 | 51.34 | 51.98 | 51.10 | 0.81% | 986,589 |
| Jul 23, 2025 | 51.74 | 51.82 | 51.40 | 51.56 | 50.68 | 0.31% | 713,108 |
| Jul 22, 2025 | 50.92 | 51.74 | 50.92 | 51.40 | 50.53 | 0.51% | 933,207 |
| Jul 21, 2025 | 51.48 | 51.50 | 50.94 | 51.14 | 50.27 | -0.51% | 638,527 |