Unilever PLC (FRA:UNVB)
Germany
· Delayed Price · Currency is EUR 51.46
+0.56 (1.10%)
At close: Dec 5, 2025
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.92 | 51.46 | 50.76 | 51.46 | 51.46 | 1.10% | 7,713 |
| Dec 4, 2025 | 51.34 | 51.34 | 50.46 | 50.90 | 50.90 | -0.31% | 1,541 |
| Dec 3, 2025 | 51.74 | 51.74 | 50.84 | 51.06 | 51.06 | -0.31% | 2,053 |
| Dec 2, 2025 | 52.10 | 52.12 | 51.00 | 51.22 | 51.22 | -1.58% | 4,306 |
| Dec 1, 2025 | 51.94 | 52.64 | 51.94 | 52.04 | 52.04 | 0.08% | 15,593 |
| Nov 28, 2025 | 51.76 | 52.22 | 51.60 | 52.00 | 52.00 | -1.33% | 651 |
| Nov 27, 2025 | 51.58 | 52.70 | 51.50 | 52.70 | 52.70 | 1.27% | 127 |
| Nov 26, 2025 | 52.30 | 52.30 | 51.64 | 52.04 | 52.04 | 0.27% | 4,181 |
| Nov 25, 2025 | 51.90 | 51.96 | 51.80 | 51.90 | 51.90 | 0.12% | 2,049 |
| Nov 24, 2025 | 52.04 | 52.34 | 51.84 | 51.84 | 51.84 | -0.92% | 5,703 |
| Nov 21, 2025 | 51.40 | 52.32 | 51.40 | 52.32 | 52.32 | 1.87% | 1,056 |
| Nov 20, 2025 | 51.04 | 51.36 | 50.94 | 51.36 | 51.36 | 0.12% | 664 |
| Nov 19, 2025 | 51.16 | 51.40 | 50.70 | 51.30 | 51.30 | 0.59% | 3,657 |
| Nov 18, 2025 | 50.82 | 51.12 | 50.82 | 51.00 | 51.00 | 0.04% | 5,492 |
| Nov 17, 2025 | 51.24 | 51.34 | 50.76 | 50.98 | 50.98 | -0.31% | 10,560 |
| Nov 14, 2025 | 51.72 | 51.72 | 51.10 | 51.14 | 51.14 | -1.80% | 749 |
| Nov 13, 2025 | 52.72 | 52.72 | 51.98 | 52.08 | 52.08 | -0.95% | 2,121 |
| Nov 12, 2025 | 52.78 | 52.78 | 52.20 | 52.58 | 52.58 | -0.45% | 1,303 |
| Nov 11, 2025 | 52.62 | 52.88 | 52.62 | 52.82 | 52.82 | -0.04% | 544 |
| Nov 10, 2025 | 53.26 | 53.50 | 52.56 | 52.84 | 52.84 | -0.26% | 1,762 |
| Nov 7, 2025 | 52.32 | 53.00 | 52.12 | 52.98 | 52.98 | 1.07% | 1,569 |
| Nov 6, 2025 | 52.82 | 52.82 | 52.10 | 52.42 | 52.42 | -1.61% | 392 |
| Nov 5, 2025 | 52.80 | 53.28 | 52.80 | 53.28 | 52.83 | 0.79% | 7,557 |
| Nov 4, 2025 | 52.20 | 52.88 | 52.00 | 52.86 | 52.42 | 0.27% | 1,997 |
| Nov 3, 2025 | 52.08 | 52.72 | 52.08 | 52.72 | 52.28 | 0.38% | 5,016 |
| Oct 31, 2025 | 52.48 | 52.52 | 52.42 | 52.52 | 52.08 | -0.04% | 2,158 |
| Oct 30, 2025 | 52.64 | 52.72 | 52.26 | 52.54 | 52.10 | -0.49% | 677 |
| Oct 29, 2025 | 53.02 | 53.06 | 52.74 | 52.80 | 52.36 | -0.60% | 3,150 |
| Oct 28, 2025 | 53.56 | 54.00 | 53.00 | 53.12 | 52.67 | -1.01% | 6,554 |
| Oct 27, 2025 | 54.02 | 54.02 | 53.62 | 53.66 | 53.21 | -0.11% | 2,556 |
| Oct 24, 2025 | 53.54 | 53.72 | 53.54 | 53.72 | 53.27 | -0.52% | 600 |
| Oct 23, 2025 | 53.48 | 54.66 | 53.48 | 54.00 | 53.55 | 1.69% | 8,232 |
| Oct 22, 2025 | 53.30 | 53.82 | 53.10 | 53.10 | 52.65 | -1.15% | 6,392 |
| Oct 21, 2025 | 53.60 | 53.72 | 53.48 | 53.72 | 53.27 | -0.22% | 3,467 |
| Oct 20, 2025 | 53.86 | 54.04 | 53.50 | 53.84 | 53.39 | -0.07% | 2,095 |
| Oct 17, 2025 | 52.62 | 53.88 | 52.62 | 53.88 | 53.43 | 1.74% | 1,278 |
| Oct 16, 2025 | 52.30 | 52.96 | 52.12 | 52.96 | 52.52 | 1.65% | 2,275 |
| Oct 15, 2025 | 52.64 | 52.64 | 51.70 | 52.10 | 51.66 | -0.53% | 258 |
| Oct 14, 2025 | 51.46 | 52.44 | 51.46 | 52.38 | 51.94 | 1.35% | 3,246 |
| Oct 13, 2025 | 52.14 | 52.14 | 51.48 | 51.68 | 51.25 | 0.35% | 7,493 |
| Oct 10, 2025 | 51.04 | 51.74 | 51.04 | 51.50 | 51.07 | 1.30% | 4,130 |
| Oct 9, 2025 | 50.54 | 50.98 | 50.54 | 50.84 | 50.41 | 0.43% | 1,632 |
| Oct 8, 2025 | 50.48 | 50.62 | 50.48 | 50.62 | 50.20 | 0.48% | 26 |
| Oct 7, 2025 | 50.08 | 50.38 | 49.95 | 50.38 | 49.96 | 0.16% | 1,809 |
| Oct 6, 2025 | 50.48 | 50.52 | 50.00 | 50.30 | 49.88 | -0.51% | 2,049 |
| Oct 3, 2025 | 50.54 | 50.56 | 50.24 | 50.56 | 50.14 | 0.32% | 370 |
| Oct 2, 2025 | 50.38 | 50.40 | 49.92 | 50.40 | 49.98 | 0.24% | 3,160 |
| Oct 1, 2025 | 50.34 | 50.80 | 50.28 | 50.28 | 49.86 | -0.87% | 743 |
| Sep 30, 2025 | 50.54 | 50.76 | 49.94 | 50.72 | 50.29 | 0.24% | 6,096 |
| Sep 29, 2025 | 50.76 | 50.76 | 50.06 | 50.60 | 50.18 | -0.16% | 2,533 |
| Sep 26, 2025 | 50.98 | 51.08 | 50.50 | 50.68 | 50.25 | -0.74% | 2,494 |
| Sep 25, 2025 | 51.28 | 51.38 | 51.06 | 51.06 | 50.63 | -0.39% | 1,254 |
| Sep 24, 2025 | 51.44 | 51.44 | 51.00 | 51.26 | 50.83 | 0.12% | 1,397 |
| Sep 23, 2025 | 51.26 | 51.42 | 51.10 | 51.20 | 50.77 | -0.35% | 5,917 |
| Sep 22, 2025 | 52.30 | 52.30 | 51.38 | 51.38 | 50.95 | -1.80% | 4,245 |
| Sep 19, 2025 | 52.48 | 52.62 | 52.32 | 52.32 | 51.88 | -0.46% | 1,959 |
| Sep 18, 2025 | 52.70 | 52.82 | 52.50 | 52.56 | 52.12 | -0.42% | 246 |
| Sep 17, 2025 | 52.16 | 52.78 | 52.16 | 52.78 | 52.34 | 1.07% | 209 |
| Sep 16, 2025 | 53.12 | 53.12 | 52.22 | 52.22 | 51.78 | -1.43% | 330 |
| Sep 15, 2025 | 53.84 | 53.84 | 52.98 | 52.98 | 52.54 | -1.63% | 828 |
| Sep 12, 2025 | 53.52 | 54.00 | 53.52 | 53.86 | 53.41 | 0.26% | 371 |
| Sep 11, 2025 | 53.34 | 53.72 | 53.34 | 53.72 | 53.27 | 0.49% | 500 |
| Sep 10, 2025 | 53.88 | 53.94 | 53.46 | 53.46 | 53.01 | -0.48% | 225 |
| Sep 9, 2025 | 54.16 | 54.20 | 53.72 | 53.72 | 53.27 | -1.07% | 98 |
| Sep 8, 2025 | 54.84 | 54.84 | 54.24 | 54.30 | 53.84 | -0.95% | 1,423 |
| Sep 5, 2025 | 55.22 | 55.22 | 54.82 | 54.82 | 54.36 | -0.72% | 1,041 |
| Sep 4, 2025 | 54.88 | 55.22 | 54.88 | 55.22 | 54.76 | 0.55% | 680 |
| Sep 3, 2025 | 54.48 | 55.02 | 54.48 | 54.92 | 54.46 | 0.92% | 1,178 |
| Sep 2, 2025 | 53.92 | 54.64 | 53.92 | 54.42 | 53.96 | 0.52% | 597 |
| Sep 1, 2025 | 54.24 | 54.24 | 53.84 | 54.14 | 53.69 | 0.22% | 673 |
| Aug 29, 2025 | 53.32 | 54.02 | 53.32 | 54.02 | 53.57 | 0.86% | 1,165 |
| Aug 28, 2025 | 53.58 | 53.58 | 53.48 | 53.56 | 53.11 | 0.11% | 400 |
| Aug 27, 2025 | 53.30 | 53.50 | 53.24 | 53.50 | 53.05 | 0.19% | 2,008 |
| Aug 26, 2025 | 53.36 | 53.46 | 53.18 | 53.40 | 52.95 | -0.34% | 234 |
| Aug 25, 2025 | 53.96 | 53.96 | 53.42 | 53.58 | 53.13 | -1.14% | 816 |
| Aug 22, 2025 | 54.24 | 54.30 | 54.20 | 54.20 | 53.75 | -0.40% | 1,886 |
| Aug 21, 2025 | 54.36 | 54.48 | 54.12 | 54.42 | 53.96 | 0.33% | 1,396 |
| Aug 20, 2025 | 52.64 | 54.40 | 52.64 | 54.24 | 53.78 | 2.88% | 1,817 |
| Aug 19, 2025 | 52.48 | 52.72 | 52.48 | 52.72 | 52.28 | 0.80% | 1,146 |
| Aug 18, 2025 | 52.16 | 52.36 | 52.02 | 52.30 | 51.86 | 0.38% | 8,201 |
| Aug 15, 2025 | 52.70 | 52.70 | 52.10 | 52.10 | 51.66 | -1.81% | 478 |
| Aug 14, 2025 | 52.52 | 53.06 | 52.40 | 53.06 | 52.61 | 0.53% | 938 |
| Aug 13, 2025 | 52.36 | 52.78 | 52.36 | 52.78 | 51.89 | 0.57% | 1,845 |
| Aug 12, 2025 | 52.72 | 52.80 | 52.46 | 52.48 | 51.59 | -0.11% | 2,381 |
| Aug 11, 2025 | 52.78 | 52.78 | 52.18 | 52.54 | 51.65 | 0.42% | 1,373 |
| Aug 8, 2025 | 52.40 | 52.40 | 52.12 | 52.32 | 51.43 | -0.61% | 1,200 |
| Aug 7, 2025 | 52.16 | 52.64 | 51.96 | 52.64 | 51.75 | 1.11% | 938 |
| Aug 6, 2025 | 51.94 | 52.06 | 51.66 | 52.06 | 51.18 | 0.27% | 3,287 |
| Aug 5, 2025 | 52.36 | 52.36 | 51.86 | 51.92 | 51.04 | -0.12% | 1,045 |
| Aug 4, 2025 | 52.42 | 52.48 | 51.80 | 51.98 | 51.10 | -0.50% | 5,233 |
| Aug 1, 2025 | 50.96 | 52.24 | 50.96 | 52.24 | 51.36 | 1.44% | 3,210 |
| Jul 31, 2025 | 52.38 | 52.42 | 51.46 | 51.50 | 50.63 | -0.58% | 373 |
| Jul 30, 2025 | 51.82 | 51.96 | 51.58 | 51.80 | 50.92 | 0.54% | 3,251 |
| Jul 29, 2025 | 51.32 | 51.54 | 51.16 | 51.52 | 50.65 | 0.39% | 1,301 |
| Jul 28, 2025 | 52.06 | 52.06 | 51.30 | 51.32 | 50.45 | -0.12% | 2,974 |
| Jul 25, 2025 | 51.98 | 51.98 | 51.16 | 51.38 | 50.51 | -1.00% | 1,967 |
| Jul 24, 2025 | 51.90 | 51.96 | 51.48 | 51.90 | 51.02 | 0.35% | 2,079 |
| Jul 23, 2025 | 51.54 | 51.78 | 51.50 | 51.72 | 50.85 | 1.13% | 2,028 |
| Jul 22, 2025 | 51.28 | 51.28 | 50.98 | 51.14 | 50.27 | 0.08% | 1,894 |
| Jul 21, 2025 | 51.64 | 51.74 | 51.00 | 51.10 | 50.24 | -0.78% | 818 |