Unilever PLC (ETR:UNVB)
Germany
· Delayed Price · Currency is EUR 51.12
+0.24 (0.47%)
At close: Dec 5, 2025
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.80 | 51.18 | 50.64 | 51.12 | 51.12 | 0.47% | 38,746 |
| Dec 4, 2025 | 50.58 | 51.08 | 50.32 | 50.88 | 50.88 | -0.43% | 16,846 |
| Dec 3, 2025 | 51.04 | 51.40 | 50.72 | 51.10 | 51.10 | -0.08% | 27,189 |
| Dec 2, 2025 | 52.22 | 52.22 | 50.98 | 51.14 | 51.14 | -2.03% | 20,974 |
| Dec 1, 2025 | 52.04 | 52.62 | 52.00 | 52.20 | 52.20 | 0.42% | 43,115 |
| Nov 28, 2025 | 51.64 | 52.26 | 51.62 | 51.98 | 51.98 | 0.19% | 9,742 |
| Nov 27, 2025 | 51.70 | 51.88 | 51.42 | 51.88 | 51.88 | -0.08% | 6,175 |
| Nov 26, 2025 | 51.82 | 52.00 | 51.56 | 51.92 | 51.92 | -0.31% | 14,714 |
| Nov 25, 2025 | 51.72 | 52.28 | 51.72 | 52.08 | 52.08 | 0.74% | 18,459 |
| Nov 24, 2025 | 52.28 | 52.38 | 51.62 | 51.70 | 51.70 | -1.19% | 10,927 |
| Nov 21, 2025 | 51.28 | 52.54 | 51.28 | 52.32 | 52.32 | 2.39% | 13,489 |
| Nov 20, 2025 | 51.16 | 51.24 | 50.90 | 51.10 | 51.10 | 0.31% | 28,032 |
| Nov 19, 2025 | 50.96 | 51.44 | 50.94 | 50.94 | 50.94 | -0.16% | 24,418 |
| Nov 18, 2025 | 51.12 | 51.36 | 50.92 | 51.02 | 51.02 | -0.20% | 27,639 |
| Nov 17, 2025 | 51.10 | 51.36 | 50.76 | 51.12 | 51.12 | 0.08% | 69,923 |
| Nov 14, 2025 | 51.80 | 51.86 | 51.06 | 51.08 | 51.08 | -1.88% | 39,403 |
| Nov 13, 2025 | 52.24 | 52.42 | 51.88 | 52.06 | 52.06 | -1.18% | 24,201 |
| Nov 12, 2025 | 52.46 | 52.68 | 52.14 | 52.68 | 52.68 | -0.30% | 20,664 |
| Nov 11, 2025 | 52.86 | 52.92 | 52.72 | 52.84 | 52.84 | 0.38% | 19,657 |
| Nov 10, 2025 | 52.76 | 53.00 | 52.38 | 52.64 | 52.64 | -0.15% | 27,241 |
| Nov 7, 2025 | 52.32 | 52.98 | 52.04 | 52.72 | 52.72 | 0.46% | 25,046 |
| Nov 6, 2025 | 52.22 | 52.56 | 52.06 | 52.48 | 52.48 | -1.28% | 9,386 |
| Nov 5, 2025 | 53.06 | 53.26 | 52.98 | 53.16 | 52.71 | 0.64% | 14,309 |
| Nov 4, 2025 | 52.38 | 52.92 | 51.98 | 52.82 | 52.38 | 0.42% | 15,813 |
| Nov 3, 2025 | 52.24 | 52.80 | 52.18 | 52.60 | 52.16 | -0.04% | 21,167 |
| Oct 31, 2025 | 52.48 | 52.62 | 52.32 | 52.62 | 52.18 | 0.27% | 6,515 |
| Oct 30, 2025 | 52.26 | 52.64 | 52.26 | 52.48 | 52.04 | -0.15% | 4,977 |
| Oct 29, 2025 | 52.78 | 53.08 | 52.42 | 52.56 | 52.12 | -0.72% | 24,834 |
| Oct 28, 2025 | 53.90 | 53.92 | 52.90 | 52.94 | 52.50 | -1.34% | 8,978 |
| Oct 27, 2025 | 53.72 | 53.98 | 53.44 | 53.66 | 53.21 | -0.11% | 7,609 |
| Oct 24, 2025 | 53.68 | 53.94 | 53.48 | 53.72 | 53.27 | -0.48% | 10,410 |
| Oct 23, 2025 | 53.92 | 54.84 | 53.78 | 53.98 | 53.53 | 0.33% | 25,552 |
| Oct 22, 2025 | 53.46 | 53.90 | 53.20 | 53.80 | 53.35 | 0.19% | 28,844 |
| Oct 21, 2025 | 53.46 | 53.90 | 53.46 | 53.70 | 53.25 | -0.33% | 12,598 |
| Oct 20, 2025 | 53.38 | 54.06 | 53.38 | 53.88 | 53.43 | 0.07% | 11,817 |
| Oct 17, 2025 | 52.92 | 54.02 | 52.80 | 53.84 | 53.39 | 1.62% | 22,172 |
| Oct 16, 2025 | 52.52 | 53.04 | 52.10 | 52.98 | 52.54 | 1.49% | 10,028 |
| Oct 15, 2025 | 52.10 | 52.24 | 51.64 | 52.20 | 51.76 | -0.27% | 27,839 |
| Oct 14, 2025 | 52.10 | 52.46 | 51.86 | 52.34 | 51.90 | 0.89% | 18,766 |
| Oct 13, 2025 | 51.64 | 51.88 | 51.46 | 51.88 | 51.44 | 0.31% | 12,882 |
| Oct 10, 2025 | 51.48 | 51.78 | 51.44 | 51.72 | 51.29 | 1.69% | 11,697 |
| Oct 9, 2025 | 50.60 | 51.06 | 50.60 | 50.86 | 50.43 | 0.32% | 10,151 |
| Oct 8, 2025 | 50.42 | 50.82 | 50.24 | 50.70 | 50.27 | 0.64% | 43,649 |
| Oct 7, 2025 | 50.30 | 50.38 | 49.97 | 50.38 | 49.96 | 0.52% | 16,775 |
| Oct 6, 2025 | 50.30 | 50.56 | 50.00 | 50.12 | 49.70 | -0.91% | 22,021 |
| Oct 3, 2025 | 50.16 | 50.60 | 50.14 | 50.58 | 50.16 | 0.24% | 5,169 |
| Oct 2, 2025 | 50.02 | 50.46 | 49.87 | 50.46 | 50.04 | 0.12% | 33,041 |
| Oct 1, 2025 | 50.50 | 50.86 | 50.16 | 50.40 | 49.98 | -0.32% | 13,916 |
| Sep 30, 2025 | 50.22 | 50.62 | 49.89 | 50.56 | 50.14 | 0.64% | 14,365 |
| Sep 29, 2025 | 50.30 | 50.64 | 50.04 | 50.24 | 49.82 | -1.10% | 11,861 |
| Sep 26, 2025 | 50.68 | 51.00 | 50.44 | 50.80 | 50.37 | -0.35% | 26,197 |
| Sep 25, 2025 | 50.98 | 51.50 | 50.98 | 50.98 | 50.55 | -0.51% | 4,924 |
| Sep 24, 2025 | 51.20 | 51.34 | 50.98 | 51.24 | 50.81 | - | 9,195 |
| Sep 23, 2025 | 51.28 | 51.40 | 51.04 | 51.24 | 50.81 | -0.54% | 11,793 |
| Sep 22, 2025 | 52.24 | 52.26 | 51.40 | 51.52 | 51.09 | -1.42% | 13,623 |
| Sep 19, 2025 | 52.26 | 52.74 | 52.22 | 52.26 | 51.82 | -0.65% | 14,363 |
| Sep 18, 2025 | 52.68 | 52.68 | 52.34 | 52.60 | 52.16 | 0.15% | 10,535 |
| Sep 17, 2025 | 52.38 | 52.78 | 52.24 | 52.52 | 52.08 | - | 2,734 |
| Sep 16, 2025 | 52.76 | 52.76 | 52.40 | 52.52 | 52.08 | -1.35% | 7,526 |
| Sep 15, 2025 | 53.36 | 53.50 | 53.00 | 53.24 | 52.79 | -0.97% | 8,179 |
| Sep 12, 2025 | 53.78 | 54.20 | 53.68 | 53.76 | 53.31 | 0.30% | 11,972 |
| Sep 11, 2025 | 53.92 | 53.92 | 53.38 | 53.60 | 53.15 | 0.37% | 5,131 |
| Sep 10, 2025 | 53.68 | 54.00 | 53.32 | 53.40 | 52.95 | -0.48% | 4,879 |
| Sep 9, 2025 | 54.30 | 54.30 | 53.50 | 53.66 | 53.21 | -1.00% | 1,316 |
| Sep 8, 2025 | 54.34 | 54.46 | 54.20 | 54.20 | 53.75 | -1.38% | 5,230 |
| Sep 5, 2025 | 55.28 | 55.28 | 54.88 | 54.96 | 54.50 | -0.61% | 1,372 |
| Sep 4, 2025 | 55.30 | 55.54 | 55.00 | 55.30 | 54.84 | 0.22% | 22,620 |
| Sep 3, 2025 | 54.46 | 55.18 | 54.32 | 55.18 | 54.72 | 1.25% | 6,930 |
| Sep 2, 2025 | 53.66 | 54.68 | 53.60 | 54.50 | 54.04 | 1.15% | 9,853 |
| Sep 1, 2025 | 53.84 | 54.00 | 53.68 | 53.88 | 53.43 | 0.19% | 19,172 |
| Aug 29, 2025 | 53.54 | 53.94 | 53.34 | 53.78 | 53.33 | 0.64% | 11,628 |
| Aug 28, 2025 | 53.60 | 53.66 | 53.16 | 53.44 | 52.99 | -0.07% | 3,261 |
| Aug 27, 2025 | 53.26 | 53.70 | 53.18 | 53.48 | 53.03 | 0.53% | 8,081 |
| Aug 26, 2025 | 53.52 | 53.56 | 53.04 | 53.20 | 52.75 | -0.52% | 3,331 |
| Aug 25, 2025 | 53.78 | 53.84 | 53.38 | 53.48 | 53.03 | -0.63% | 6,868 |
| Aug 22, 2025 | 54.38 | 54.50 | 53.82 | 53.82 | 53.37 | -1.03% | 9,375 |
| Aug 21, 2025 | 54.10 | 54.56 | 54.02 | 54.38 | 53.92 | -0.04% | 8,957 |
| Aug 20, 2025 | 53.30 | 54.54 | 53.30 | 54.40 | 53.94 | 3.11% | 7,626 |
| Aug 19, 2025 | 52.46 | 53.02 | 52.34 | 52.76 | 52.32 | 0.57% | 6,107 |
| Aug 18, 2025 | 52.12 | 52.50 | 52.00 | 52.46 | 52.02 | 0.46% | 12,009 |
| Aug 15, 2025 | 52.68 | 52.68 | 52.12 | 52.22 | 51.78 | -0.76% | 8,734 |
| Aug 14, 2025 | 52.62 | 52.78 | 52.36 | 52.62 | 52.18 | -0.79% | 21,567 |
| Aug 13, 2025 | 52.38 | 53.32 | 52.38 | 53.04 | 52.14 | 1.65% | 11,030 |
| Aug 12, 2025 | 52.48 | 52.70 | 52.02 | 52.18 | 51.30 | -0.34% | 7,058 |
| Aug 11, 2025 | 52.34 | 52.46 | 52.14 | 52.36 | 51.48 | 0.46% | 2,602 |
| Aug 8, 2025 | 52.72 | 52.72 | 52.08 | 52.12 | 51.24 | -0.57% | 6,647 |
| Aug 7, 2025 | 52.16 | 52.80 | 51.96 | 52.42 | 51.54 | 0.85% | 58,777 |
| Aug 6, 2025 | 51.78 | 52.00 | 51.56 | 51.98 | 51.10 | 0.27% | 12,408 |
| Aug 5, 2025 | 51.80 | 52.00 | 51.70 | 51.84 | 50.97 | - | 10,066 |
| Aug 4, 2025 | 51.96 | 52.22 | 51.72 | 51.84 | 50.97 | -0.50% | 14,260 |
| Aug 1, 2025 | 51.80 | 52.30 | 51.36 | 52.10 | 51.22 | 1.96% | 15,003 |
| Jul 31, 2025 | 52.22 | 52.36 | 50.88 | 51.10 | 50.24 | -1.01% | 22,962 |
| Jul 30, 2025 | 51.40 | 51.98 | 51.38 | 51.62 | 50.75 | 0.43% | 6,937 |
| Jul 29, 2025 | 51.16 | 51.50 | 51.16 | 51.40 | 50.53 | 0.23% | 5,879 |
| Jul 28, 2025 | 51.54 | 51.54 | 51.18 | 51.28 | 50.41 | -0.23% | 7,633 |
| Jul 25, 2025 | 51.38 | 51.44 | 51.10 | 51.40 | 50.53 | -1.15% | 8,307 |
| Jul 24, 2025 | 51.58 | 52.06 | 51.50 | 52.00 | 51.12 | 0.81% | 5,523 |
| Jul 23, 2025 | 51.64 | 51.80 | 51.38 | 51.58 | 50.71 | 0.39% | 13,150 |
| Jul 22, 2025 | 51.02 | 51.72 | 50.98 | 51.38 | 50.51 | 0.39% | 49,666 |
| Jul 21, 2025 | 51.28 | 51.40 | 50.96 | 51.18 | 50.32 | -0.70% | 23,755 |