Unilever PLC (AMS:UNA)
Netherlands
· Delayed Price · Currency is EUR 49.30
+0.14 (0.27%)
Apr 28, 2026, 5:35 PM CET
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.82 | 49.51 | 48.79 | 49.30 | 49.30 | 0.27% | 1,705,784 |
| Apr 27, 2026 | 49.40 | 49.56 | 49.07 | 49.16 | 49.16 | -0.81% | 1,628,962 |
| Apr 24, 2026 | 48.96 | 50.19 | 48.96 | 49.56 | 49.56 | 1.03% | 2,547,497 |
| Apr 23, 2026 | 48.94 | 49.26 | 48.90 | 49.06 | 49.06 | 0.92% | 1,928,236 |
| Apr 22, 2026 | 48.99 | 48.99 | 48.51 | 48.61 | 48.61 | -0.20% | 1,935,088 |
| Apr 21, 2026 | 49.28 | 49.46 | 48.56 | 48.71 | 48.71 | -1.23% | 1,810,139 |
| Apr 20, 2026 | 49.50 | 49.64 | 49.20 | 49.31 | 49.31 | -0.88% | 1,957,442 |
| Apr 17, 2026 | 48.85 | 49.89 | 48.54 | 49.75 | 49.75 | 2.14% | 3,880,597 |
| Apr 16, 2026 | 49.31 | 49.31 | 48.71 | 48.71 | 48.71 | -0.94% | 1,757,495 |
| Apr 15, 2026 | 49.33 | 49.41 | 48.99 | 49.17 | 49.17 | -0.03% | 1,913,490 |
| Apr 14, 2026 | 49.25 | 49.79 | 49.13 | 49.19 | 49.19 | -0.69% | 2,011,089 |
| Apr 13, 2026 | 49.40 | 49.68 | 49.09 | 49.53 | 49.53 | -0.29% | 990,730 |
| Apr 10, 2026 | 49.72 | 50.16 | 49.58 | 49.67 | 49.67 | -0.04% | 1,291,985 |
| Apr 9, 2026 | 49.79 | 49.69 | 49.69 | 49.69 | 49.69 | 0.17% | - |
| Apr 8, 2026 | 49.20 | 49.61 | 49.61 | 49.61 | 49.61 | 2.96% | - |
| Apr 7, 2026 | 48.55 | 48.18 | 48.18 | 48.18 | 48.18 | 0.29% | - |
| Apr 2, 2026 | 48.38 | 48.04 | 48.04 | 48.04 | 48.04 | -0.54% | - |
| Apr 1, 2026 | 49.14 | 48.30 | 48.30 | 48.30 | 48.30 | -0.66% | - |
| Mar 31, 2026 | 52.51 | 48.62 | 48.62 | 48.62 | 48.62 | -7.25% | - |
| Mar 30, 2026 | 52.15 | 52.42 | 52.42 | 52.42 | 52.42 | 0.90% | - |
| Mar 27, 2026 | 52.30 | 51.95 | 51.95 | 51.95 | 51.95 | -0.44% | - |
| Mar 26, 2026 | 52.54 | 52.67 | 52.03 | 52.18 | 52.18 | -1.01% | 1,466,908 |
| Mar 25, 2026 | 53.00 | 52.71 | 52.71 | 52.71 | 52.71 | 0.29% | - |
| Mar 24, 2026 | 52.76 | 52.88 | 52.20 | 52.56 | 52.56 | -0.38% | 1,390,271 |
| Mar 23, 2026 | 52.82 | 53.94 | 52.68 | 52.76 | 52.76 | -0.45% | 2,495,604 |
| Mar 20, 2026 | 53.89 | 53.00 | 53.00 | 53.00 | 53.00 | -0.62% | - |
| Mar 19, 2026 | 54.22 | 54.36 | 53.26 | 53.33 | 53.33 | -2.79% | 1,648,493 |
| Mar 18, 2026 | 56.61 | 56.75 | 54.61 | 54.86 | 54.86 | -3.40% | 1,866,828 |
| Mar 17, 2026 | 56.82 | 56.98 | 56.52 | 56.79 | 56.79 | 0.19% | 1,612,963 |
| Mar 16, 2026 | 56.41 | 57.10 | 56.25 | 56.68 | 56.68 | 0.98% | 1,005,064 |
| Mar 13, 2026 | 56.00 | 56.35 | 55.30 | 56.13 | 56.13 | -0.23% | 1,792,465 |
| Mar 12, 2026 | 56.13 | 56.74 | 56.01 | 56.26 | 56.26 | -0.32% | 1,797,902 |
| Mar 11, 2026 | 56.77 | 56.90 | 56.11 | 56.44 | 56.44 | -0.97% | 2,710,716 |
| Mar 10, 2026 | 57.00 | 57.37 | 56.46 | 56.99 | 56.99 | 0.12% | 2,600,316 |
| 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 |