Unilever PLC (FRA:UNV)
Germany
· Delayed Price · Currency is EUR 58.00
-1.00 (-1.69%)
Last updated: Mar 6, 2026, 8:03 AM CET
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Mar 4, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Mar 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Mar 2, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -0.81% | 133 |
| Feb 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Feb 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.03 | -2.38% | 830 |
| Feb 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.52 | 0.80% | - |
| Feb 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.03 | 2.46% | - |
| Feb 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.54 | - | - |
| Feb 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.54 | - | - |
| Feb 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.54 | -1.61% | 250 |
| Feb 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.53 | 1.64% | - |
| Feb 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.54 | -3.17% | - |
| Feb 16, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 62.52 | 2.44% | 225 |
| Feb 13, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.03 | 1.65% | - |
| Feb 12, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.04 | 0.83% | 50 |
| Feb 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | - | - |
| Feb 10, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 59.55 | -0.83% | 648 |
| Feb 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.04 | - | 400 |
| Feb 6, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.04 | 1.68% | 26 |
| Feb 5, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.05 | 2.59% | - |
| Feb 4, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.56 | - | - |
| Feb 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.56 | - | - |
| Feb 2, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 57.56 | 2.65% | 19 |
| Jan 30, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.07 | 1.80% | 5 |
| Jan 29, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.08 | -1.77% | - |
| Jan 28, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.07 | - | - |
| Jan 27, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.07 | - | - |
| Jan 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.07 | 1.80% | - |
| Jan 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.08 | - | 82 |
| Jan 22, 2026 | 55.00 | 55.50 | 54.50 | 55.50 | 55.08 | -0.89% | 170 |
| Jan 21, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 55.58 | 1.82% | 340 |
| Jan 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.58 | - | 200 |
| Jan 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.58 | - | - |
| Jan 16, 2026 | 55.00 | 55.50 | 55.00 | 55.00 | 54.58 | -1.79% | 215 |
| Jan 15, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.58 | 1.82% | - |
| Jan 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.58 | -0.54% | - |
| Jan 13, 2026 | 55.40 | 55.40 | 55.30 | 55.30 | 54.88 | 0.73% | 116 |
| Jan 12, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.48 | 0.18% | - |
| Jan 9, 2026 | 54.20 | 54.80 | 54.20 | 54.80 | 54.38 | 0.74% | 11 |
| Jan 8, 2026 | 53.30 | 54.40 | 53.20 | 54.40 | 53.99 | -1.09% | 1,801 |
| Jan 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.58 | 1.29% | - |
| Jan 6, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 53.89 | -0.18% | - |
| Jan 5, 2026 | 55.50 | 55.50 | 54.40 | 54.40 | 53.99 | -2.33% | 3 |
| Jan 2, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.28 | -0.18% | - |
| Dec 30, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.38 | - | - |
| Dec 29, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.38 | 1.27% | - |
| Dec 23, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.68 | -0.72% | - |
| Dec 22, 2025 | 55.80 | 55.80 | 55.50 | 55.50 | 55.08 | -1.07% | 10 |
| Dec 19, 2025 | 55.70 | 56.10 | 55.70 | 56.10 | 55.67 | 0.90% | 1 |
| Dec 18, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.18 | 1.83% | - |
| Dec 17, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.19 | -1.09% | - |
| Dec 16, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 54.78 | 0.15% | - |
| Dec 15, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 54.70 | 0.29% | - |
| Dec 12, 2025 | 55.14 | 55.14 | 54.96 | 54.96 | 54.54 | -0.05% | 1 |
| Dec 11, 2025 | 54.63 | 54.99 | 54.63 | 54.99 | 54.57 | -0.33% | 180 |
| Dec 10, 2025 | 54.95 | 55.18 | 54.95 | 55.17 | 54.75 | 0.20% | 14 |
| Dec 9, 2025 | 55.77 | 55.77 | 55.06 | 55.06 | 54.64 | -0.52% | 1 |
| Dec 8, 2025 | 54.68 | 55.35 | 54.68 | 55.35 | 54.93 | -2.57% | 26 |
| Dec 5, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.38 | - | - |
| Dec 4, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.38 | -0.98% | - |
| Dec 3, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 56.94 | -0.97% | - |
| Dec 2, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.50 | - | - |
| Dec 1, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.50 | - | - |
| Nov 28, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.50 | 0.98% | - |
| Nov 27, 2025 | 57.94 | 57.94 | 57.38 | 57.38 | 56.94 | -0.97% | 177 |
| Nov 26, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.50 | - | - |
| Nov 25, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.50 | -0.96% | - |
| Nov 24, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | 1.96% | - |
| Nov 21, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 56.94 | - | - |
| Nov 20, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 56.94 | 0.99% | 400 |
| Nov 19, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.38 | -1.94% | - |
| Nov 18, 2025 | 56.81 | 57.94 | 56.81 | 57.94 | 57.50 | 0.98% | 52 |
| Nov 17, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 56.94 | -1.92% | - |
| Nov 14, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | 0.97% | 2 |
| Nov 13, 2025 | 59.06 | 59.06 | 57.94 | 57.94 | 57.50 | -1.90% | 533 |
| Nov 12, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 58.61 | - | - |
| Nov 11, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 58.61 | -0.94% | - |
| Nov 10, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.17 | 1.92% | - |
| Nov 7, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | -0.95% | - |
| Nov 6, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 58.11 | - | - |
| Nov 5, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 58.11 | 0.96% | - |
| Nov 4, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.56 | - | - |
| Nov 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.56 | -0.95% | - |
| Oct 31, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 58.11 | 0.96% | - |
| Oct 30, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.56 | -0.95% | - |
| Oct 29, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 58.11 | -0.94% | - |
| Oct 28, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 58.66 | -0.93% | - |
| Oct 27, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 59.22 | 0.94% | - |
| Oct 24, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 58.66 | - | - |
| Oct 23, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 58.66 | - | - |
| Oct 22, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 58.66 | -0.93% | - |
| Oct 21, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 59.22 | - | - |
| Oct 20, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 59.22 | 2.88% | - |
| Oct 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.56 | - | - |
| Oct 16, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.56 | - | - |
| Oct 15, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.56 | 1.96% | - |
| Oct 14, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 56.45 | -2.86% | - |
| Oct 13, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 58.11 | 3.96% | 44 |
| Oct 10, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 55.90 | 1.00% | - |