Unilever PLC (FRA:UNVA)
Germany
· Delayed Price · Currency is EUR 50.50
-0.50 (-0.98%)
At close: Dec 4, 2025
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Dec 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Dec 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Dec 2, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Dec 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Nov 27, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | 200 |
| Nov 26, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Nov 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Nov 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | 450 |
| Nov 19, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Nov 18, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 0.98% | 59 |
| Nov 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Nov 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | 3 |
| Nov 13, 2025 | 52.50 | 52.50 | 51.50 | 51.50 | 51.50 | -1.90% | 600 |
| Nov 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Nov 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Nov 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Nov 6, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.05 | - | - |
| Nov 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.05 | 0.96% | - |
| Nov 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.55 | - | - |
| Nov 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.55 | -0.95% | - |
| Oct 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.05 | 0.96% | - |
| Oct 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.55 | -0.95% | - |
| Oct 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.05 | -0.94% | - |
| Oct 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.54 | -0.93% | - |
| Oct 27, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.04 | 0.94% | - |
| Oct 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.54 | - | - |
| Oct 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.54 | - | - |
| Oct 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.54 | -0.93% | - |
| Oct 21, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.04 | - | - |
| Oct 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.04 | 2.88% | - |
| Oct 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.55 | - | - |
| Oct 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.55 | - | - |
| Oct 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.55 | 1.96% | - |
| Oct 14, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.56 | -2.86% | - |
| Oct 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.05 | 3.96% | 50 |
| Oct 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.07 | 1.00% | - |
| Oct 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.57 | - | - |
| Oct 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.57 | 0.81% | - |
| Oct 7, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.17 | -0.40% | - |
| Oct 6, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.37 | -2.35% | - |
| Oct 3, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 50.56 | 2.00% | 50 |
| Oct 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.57 | 0.40% | - |
| Oct 1, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.37 | - | - |
| Sep 30, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.37 | -0.40% | - |
| Sep 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.57 | -0.99% | - |
| Sep 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.07 | -0.98% | - |
| Sep 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.56 | - | - |
| Sep 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.56 | - | - |
| Sep 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.56 | -1.92% | - |
| Sep 22, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.55 | - | - |
| Sep 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.55 | -0.95% | - |
| Sep 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.05 | 0.96% | - |
| Sep 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.55 | -0.95% | - |
| Sep 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.05 | -3.67% | - |
| Sep 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.03 | 1.87% | 28 |
| Sep 12, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.04 | 0.94% | 13 |
| Sep 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.54 | -0.93% | - |
| Sep 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.04 | - | - |
| Sep 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.04 | -2.73% | - |
| Sep 8, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 54.53 | - | 5 |
| Sep 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.53 | 0.92% | - |
| Sep 4, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.03 | 0.93% | - |
| Sep 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.54 | 0.93% | - |
| Sep 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.04 | - | - |
| Sep 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.04 | 0.94% | - |
| Aug 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.54 | - | - |
| Aug 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.54 | - | - |
| Aug 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.54 | - | - |
| Aug 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.54 | -0.93% | - |
| Aug 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.04 | -0.93% | - |
| Aug 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.54 | - | - |
| Aug 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.54 | 3.85% | - |
| Aug 20, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.55 | - | - |
| Aug 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.55 | 0.97% | - |
| Aug 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.06 | -0.96% | - |
| Aug 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.55 | -1.89% | - |
| Aug 14, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.10 | 1.92% | - |
| Aug 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.12 | -0.95% | - |
| Aug 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.61 | - | - |
| Aug 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.61 | 0.96% | - |
| Aug 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.12 | 0.97% | 11 |
| Aug 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.63 | -0.96% | - |
| Aug 6, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 51.12 | - | 10 |
| Aug 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.12 | - | - |
| Aug 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.12 | 1.96% | - |
| Aug 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.14 | -0.97% | - |
| Jul 31, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.63 | 0.98% | - |
| Jul 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.14 | - | - |
| Jul 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.14 | - | - |
| Jul 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.14 | -0.97% | - |
| Jul 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.63 | - | - |
| Jul 24, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.63 | 0.98% | - |
| Jul 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.14 | - | - |
| Jul 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.14 | - | - |
| Jul 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.14 | - | - |