Unilever PLC (FRA:UNV0)
Germany
· Delayed Price · Currency is EUR 57.33
-0.67 (-1.16%)
Mar 6, 2026, 3:41 PM EDT
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.32 | 58.32 | 57.00 | 57.33 | 57.33 | -1.16% | 1,614 |
| Mar 5, 2026 | 58.85 | 58.89 | 58.00 | 58.00 | 58.00 | -1.73% | 2,293 |
| Mar 4, 2026 | 58.66 | 59.35 | 58.66 | 59.02 | 59.02 | -0.57% | 1,568 |
| Mar 3, 2026 | 60.90 | 60.90 | 59.06 | 59.36 | 59.36 | -2.69% | 7,425 |
| Mar 2, 2026 | 60.91 | 62.09 | 60.89 | 61.00 | 61.00 | -1.95% | 3,091 |
| Feb 27, 2026 | 61.58 | 62.21 | 61.58 | 62.21 | 62.21 | 1.02% | 2,482 |
| Feb 26, 2026 | 61.39 | 61.82 | 61.39 | 61.58 | 61.58 | -1.33% | 2,039 |
| Feb 25, 2026 | 62.89 | 62.89 | 62.41 | 62.41 | 61.95 | -1.05% | 782 |
| Feb 24, 2026 | 62.59 | 63.27 | 62.59 | 63.07 | 62.60 | 0.61% | 1,966 |
| Feb 23, 2026 | 61.15 | 62.69 | 61.15 | 62.69 | 62.22 | 1.16% | 1,160 |
| Feb 20, 2026 | 61.01 | 61.97 | 61.01 | 61.97 | 61.51 | 1.47% | 2,224 |
| Feb 19, 2026 | 61.29 | 61.37 | 60.88 | 61.07 | 60.62 | -0.41% | 5,939 |
| Feb 18, 2026 | 62.23 | 62.23 | 61.16 | 61.32 | 60.86 | -1.81% | 2,189 |
| Feb 17, 2026 | 61.99 | 63.01 | 61.96 | 62.45 | 61.98 | -0.18% | 1,358 |
| Feb 16, 2026 | 62.97 | 62.97 | 62.41 | 62.56 | 62.09 | -0.19% | 843 |
| Feb 13, 2026 | 61.54 | 62.71 | 61.36 | 62.68 | 62.21 | 1.52% | 4,724 |
| Feb 12, 2026 | 61.28 | 62.35 | 59.72 | 61.74 | 61.28 | 0.62% | 2,508 |
| Feb 11, 2026 | 60.40 | 61.45 | 60.21 | 61.36 | 60.90 | 1.56% | 2,129 |
| Feb 10, 2026 | 59.57 | 60.63 | 59.57 | 60.42 | 59.97 | 1.16% | 1,793 |
| Feb 9, 2026 | 60.53 | 60.53 | 59.68 | 59.73 | 59.29 | -1.78% | 4,323 |
| Feb 6, 2026 | 60.55 | 60.92 | 60.24 | 60.81 | 60.36 | 0.85% | 1,988 |
| Feb 5, 2026 | 59.79 | 60.59 | 59.79 | 60.30 | 59.85 | 1.04% | 5,518 |
| Feb 4, 2026 | 58.45 | 60.24 | 58.45 | 59.68 | 59.24 | 2.37% | 1,738 |
| Feb 3, 2026 | 58.03 | 58.62 | 57.43 | 58.30 | 57.87 | 0.50% | 1,485 |
| Feb 2, 2026 | 56.93 | 58.39 | 56.50 | 58.01 | 57.58 | 1.47% | 3,894 |
| Jan 30, 2026 | 56.37 | 57.18 | 56.20 | 57.17 | 56.74 | 1.26% | 2,836 |
| Jan 29, 2026 | 55.68 | 56.47 | 55.54 | 56.46 | 56.04 | 1.02% | 1,875 |
| Jan 28, 2026 | 56.70 | 56.70 | 55.49 | 55.89 | 55.47 | -1.04% | 1,184 |
| Jan 27, 2026 | 56.62 | 56.62 | 56.37 | 56.48 | 56.06 | 0.16% | 3,497 |
| Jan 26, 2026 | 56.43 | 56.74 | 56.17 | 56.39 | 55.97 | 0.18% | 2,381 |
| Jan 23, 2026 | 55.42 | 56.29 | 55.42 | 56.29 | 55.87 | 1.24% | 1,561 |
| Jan 22, 2026 | 55.12 | 55.77 | 55.00 | 55.60 | 55.19 | 0.74% | 1,208 |
| Jan 21, 2026 | 55.38 | 55.73 | 55.18 | 55.19 | 54.78 | 1.12% | 2,640 |
| Jan 20, 2026 | 54.67 | 54.75 | 54.55 | 54.58 | 54.17 | -0.75% | 2,308 |
| Jan 19, 2026 | 54.99 | 55.38 | 54.98 | 54.99 | 54.58 | -0.97% | 1,047 |
| Jan 16, 2026 | 55.35 | 55.53 | 54.98 | 55.53 | 55.12 | 0.67% | 1,370 |
| Jan 15, 2026 | 55.79 | 55.79 | 54.94 | 55.16 | 54.75 | -0.88% | 5,465 |
| Jan 14, 2026 | 55.23 | 56.03 | 55.15 | 55.65 | 55.24 | 0.78% | 1,137 |
| Jan 13, 2026 | 55.25 | 55.61 | 54.78 | 55.22 | 54.81 | 0.25% | 11,540 |
| Jan 12, 2026 | 55.01 | 55.16 | 54.83 | 55.08 | 54.67 | 0.64% | 3,986 |
| Jan 9, 2026 | 54.07 | 54.79 | 54.03 | 54.73 | 54.32 | 0.92% | 2,632 |
| Jan 8, 2026 | 53.35 | 54.23 | 52.97 | 54.23 | 53.83 | 1.18% | 3,624 |
| Jan 7, 2026 | 55.01 | 55.01 | 53.49 | 53.60 | 53.20 | -2.76% | 4,212 |
| Jan 6, 2026 | 54.27 | 55.12 | 54.23 | 55.12 | 54.71 | 1.45% | 940 |
| Jan 5, 2026 | 55.46 | 55.46 | 53.90 | 54.33 | 53.93 | -1.98% | 4,064 |
| Jan 2, 2026 | 55.80 | 55.84 | 55.30 | 55.43 | 55.02 | -0.40% | 2,406 |
| Dec 30, 2025 | 55.79 | 55.79 | 55.58 | 55.65 | 55.24 | -0.18% | 759 |
| Dec 29, 2025 | 55.36 | 55.94 | 55.33 | 55.75 | 55.33 | -0.14% | 5,897 |
| Dec 23, 2025 | 55.13 | 55.83 | 55.13 | 55.83 | 55.41 | 1.18% | 2,324 |
| Dec 22, 2025 | 55.73 | 55.73 | 55.18 | 55.18 | 54.77 | -1.43% | 21,610 |
| Dec 19, 2025 | 55.83 | 55.98 | 55.51 | 55.98 | 55.56 | 0.45% | 4,105 |
| Dec 18, 2025 | 55.56 | 56.17 | 55.55 | 55.73 | 55.32 | 0.56% | 1,138 |
| Dec 17, 2025 | 54.67 | 55.76 | 54.67 | 55.42 | 55.01 | 1.65% | 1,017 |
| Dec 16, 2025 | 55.20 | 55.35 | 54.52 | 54.52 | 54.11 | -1.30% | 2,916 |
| Dec 15, 2025 | 55.03 | 55.63 | 55.03 | 55.24 | 54.83 | 0.44% | 8,147 |
| Dec 12, 2025 | 55.25 | 55.33 | 54.79 | 55.00 | 54.59 | -0.47% | 7,685 |
| Dec 11, 2025 | 54.90 | 55.53 | 54.60 | 55.26 | 54.85 | 0.11% | 2,180 |
| Dec 10, 2025 | 55.04 | 55.34 | 55.03 | 55.20 | 54.79 | -0.34% | 932 |
| Dec 9, 2025 | 53.79 | 55.39 | 53.79 | 55.39 | 54.98 | 2.06% | 59 |
| Dec 8, 2025 | 55.26 | 55.26 | 53.63 | 54.27 | 53.87 | -6.26% | 1,736 |
| Dec 5, 2025 | 57.29 | 57.89 | 57.11 | 57.89 | 57.46 | 1.10% | 6,856 |
| Dec 4, 2025 | 57.76 | 57.76 | 56.77 | 57.26 | 56.84 | -0.31% | 1,369 |
| Dec 3, 2025 | 58.21 | 58.21 | 57.20 | 57.44 | 57.01 | -0.31% | 1,824 |
| Dec 2, 2025 | 58.61 | 58.64 | 57.38 | 57.62 | 57.19 | -1.58% | 3,827 |
| Dec 1, 2025 | 58.43 | 59.22 | 58.43 | 58.55 | 58.11 | 0.08% | 13,860 |
| Nov 28, 2025 | 58.23 | 58.75 | 58.05 | 58.50 | 58.06 | -1.33% | 578 |
| Nov 27, 2025 | 58.03 | 59.29 | 57.94 | 59.29 | 58.85 | 1.27% | 112 |
| Nov 26, 2025 | 58.84 | 58.84 | 58.10 | 58.55 | 58.11 | 0.27% | 3,716 |
| Nov 25, 2025 | 58.39 | 58.46 | 58.28 | 58.39 | 57.95 | 0.11% | 1,821 |
| Nov 24, 2025 | 58.55 | 58.88 | 58.32 | 58.32 | 57.89 | -0.92% | 5,069 |
| Nov 21, 2025 | 57.83 | 58.86 | 57.83 | 58.86 | 58.42 | 1.87% | 938 |
| Nov 20, 2025 | 57.42 | 57.78 | 57.31 | 57.78 | 57.35 | 0.12% | 590 |
| Nov 19, 2025 | 57.56 | 57.83 | 57.04 | 57.71 | 57.28 | 0.59% | 3,250 |
| Nov 18, 2025 | 57.17 | 57.51 | 57.17 | 57.38 | 56.95 | 0.04% | 4,881 |
| Nov 17, 2025 | 57.65 | 57.76 | 57.11 | 57.35 | 56.93 | -0.31% | 9,386 |
| Nov 14, 2025 | 58.19 | 58.19 | 57.49 | 57.53 | 57.10 | -1.81% | 665 |
| Nov 13, 2025 | 59.31 | 59.31 | 58.48 | 58.59 | 58.15 | -0.95% | 1,885 |
| Nov 12, 2025 | 59.38 | 59.38 | 58.73 | 59.15 | 58.71 | -0.45% | 1,158 |
| Nov 11, 2025 | 59.20 | 59.49 | 59.20 | 59.42 | 58.98 | -0.04% | 483 |
| Nov 10, 2025 | 59.92 | 60.19 | 59.13 | 59.45 | 59.00 | -0.26% | 1,566 |
| Nov 7, 2025 | 58.86 | 59.63 | 58.64 | 59.60 | 59.16 | 1.07% | 1,394 |
| Nov 6, 2025 | 59.42 | 59.42 | 58.61 | 58.97 | 58.53 | -1.61% | 348 |
| Nov 5, 2025 | 59.40 | 59.94 | 59.40 | 59.94 | 59.00 | 0.80% | 6,717 |
| Nov 4, 2025 | 58.73 | 59.49 | 58.50 | 59.47 | 58.53 | 0.26% | 1,775 |
| Nov 3, 2025 | 58.59 | 59.31 | 58.59 | 59.31 | 58.38 | 0.38% | 4,458 |
| Oct 31, 2025 | 59.04 | 59.09 | 58.97 | 59.09 | 58.15 | -0.04% | 1,918 |
| Oct 30, 2025 | 59.22 | 59.31 | 58.79 | 59.11 | 58.18 | -0.49% | 601 |
| Oct 29, 2025 | 59.65 | 59.69 | 59.33 | 59.40 | 58.46 | -0.60% | 2,800 |
| Oct 28, 2025 | 60.26 | 60.75 | 59.63 | 59.76 | 58.82 | -1.01% | 5,825 |
| Oct 27, 2025 | 60.77 | 60.77 | 60.32 | 60.37 | 59.42 | -0.11% | 2,272 |
| Oct 24, 2025 | 60.23 | 60.44 | 60.23 | 60.44 | 59.48 | -0.52% | 533 |
| Oct 23, 2025 | 60.17 | 61.49 | 60.17 | 60.75 | 59.79 | 1.70% | 7,317 |
| Oct 22, 2025 | 59.96 | 60.55 | 59.74 | 59.74 | 58.80 | -1.15% | 5,681 |
| Oct 21, 2025 | 60.30 | 60.44 | 60.17 | 60.44 | 59.48 | -0.22% | 3,081 |
| Oct 20, 2025 | 60.59 | 60.80 | 60.19 | 60.57 | 59.62 | -0.07% | 1,862 |
| Oct 17, 2025 | 59.20 | 60.62 | 59.20 | 60.62 | 59.66 | 1.74% | 1,136 |
| Oct 16, 2025 | 58.84 | 59.58 | 58.64 | 59.58 | 58.64 | 1.65% | 2,022 |
| Oct 15, 2025 | 59.22 | 59.22 | 58.16 | 58.61 | 57.69 | -0.53% | 229 |
| Oct 14, 2025 | 57.89 | 59.00 | 57.89 | 58.93 | 58.00 | 1.35% | 2,885 |
| Oct 13, 2025 | 58.66 | 58.66 | 57.92 | 58.14 | 57.22 | 0.35% | 6,660 |