Unilever PLC (FRA:UNV0)
Germany
· Delayed Price · Currency is EUR 49.34
+0.15 (0.30%)
Last updated: Apr 28, 2026, 5:35 PM CET
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 49.75 | 49.75 | 49.19 | 49.31 | 49.31 | -0.57% | 6,773 |
| Apr 24, 2026 | 49.13 | 50.11 | 49.12 | 49.59 | 49.59 | 1.14% | 1,178 |
| Apr 23, 2026 | 49.09 | 49.19 | 48.95 | 49.03 | 49.03 | 0.47% | 4,592 |
| Apr 22, 2026 | 48.77 | 48.97 | 48.58 | 48.80 | 48.80 | -0.07% | 1,501 |
| Apr 21, 2026 | 49.90 | 49.93 | 48.65 | 48.84 | 48.84 | -1.06% | 807 |
| Apr 20, 2026 | 49.90 | 49.90 | 49.21 | 49.36 | 49.36 | 0.42% | 3,982 |
| Apr 17, 2026 | 48.96 | 49.21 | 48.70 | 49.16 | 49.16 | 0.73% | 3,379 |
| Apr 16, 2026 | 49.47 | 49.49 | 48.78 | 48.80 | 48.80 | -1.51% | 3,592 |
| Apr 15, 2026 | 49.48 | 49.55 | 49.11 | 49.55 | 49.55 | 0.24% | 9,441 |
| Apr 14, 2026 | 49.94 | 49.94 | 49.14 | 49.43 | 49.43 | -0.61% | 4,849 |
| Apr 13, 2026 | 49.85 | 50.00 | 49.47 | 49.74 | 49.74 | -0.28% | 1,280 |
| Apr 10, 2026 | 50.11 | 50.18 | 49.80 | 49.88 | 49.88 | 0.09% | 2,999 |
| Apr 9, 2026 | 50.20 | 50.33 | 49.13 | 49.83 | 49.83 | -0.11% | 2,131 |
| Apr 8, 2026 | 49.46 | 49.94 | 49.13 | 49.89 | 49.89 | 2.94% | 5,693 |
| Apr 7, 2026 | 48.50 | 49.15 | 48.18 | 48.46 | 48.46 | 0.61% | 4,451 |
| Apr 2, 2026 | 48.07 | 48.29 | 47.70 | 48.17 | 48.17 | -0.59% | 1,578 |
| Apr 1, 2026 | 49.35 | 49.56 | 47.00 | 48.45 | 48.45 | -2.20% | 5,602 |
| Mar 31, 2026 | 52.40 | 52.94 | 48.49 | 49.54 | 49.54 | -5.37% | 12,012 |
| Mar 30, 2026 | 51.88 | 52.52 | 51.79 | 52.35 | 52.35 | 0.71% | 1,820 |
| Mar 27, 2026 | 52.90 | 52.90 | 51.80 | 51.98 | 51.98 | 0.19% | 3,425 |
| Mar 26, 2026 | 52.49 | 52.56 | 51.88 | 51.88 | 51.88 | -1.31% | 8,038 |
| Mar 25, 2026 | 52.30 | 52.83 | 52.30 | 52.57 | 52.57 | 0.17% | 1,988 |
| Mar 24, 2026 | 52.50 | 52.72 | 52.39 | 52.48 | 52.48 | -0.74% | 1,730 |
| Mar 23, 2026 | 52.18 | 53.52 | 51.98 | 52.87 | 52.87 | -0.38% | 2,585 |
| Mar 20, 2026 | 53.62 | 53.99 | 53.07 | 53.07 | 53.07 | -0.39% | 1,596 |
| Mar 19, 2026 | 54.40 | 54.40 | 53.09 | 53.28 | 53.28 | -2.67% | 2,121 |
| Mar 18, 2026 | 57.31 | 57.31 | 54.74 | 54.74 | 54.74 | -3.52% | 3,040 |
| Mar 17, 2026 | 56.63 | 56.92 | 56.63 | 56.74 | 56.74 | -0.61% | 140 |
| Mar 16, 2026 | 56.70 | 57.09 | 56.61 | 57.09 | 57.09 | 1.78% | 671 |
| Mar 13, 2026 | 56.11 | 56.20 | 55.68 | 56.09 | 56.09 | -0.36% | 1,363 |
| Mar 12, 2026 | 56.22 | 56.56 | 56.11 | 56.29 | 56.29 | -0.05% | 429 |
| Mar 11, 2026 | 57.09 | 57.09 | 56.32 | 56.32 | 56.32 | -1.09% | 726 |
| Mar 10, 2026 | 57.03 | 57.24 | 56.47 | 56.94 | 56.94 | -0.18% | 1,083 |
| Mar 9, 2026 | 56.43 | 57.04 | 56.26 | 57.04 | 57.04 | -0.51% | 7,568 |
| 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 |