Unilever PLC (VIE:ULVR)
Austria
· Delayed Price · Currency is EUR 50.70
-0.32 (-0.63%)
Last updated: Dec 5, 2025, 3:30 PM CET
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | - | -0.20% | - |
| Dec 4, 2025 | 50.90 | 51.02 | 50.84 | 51.02 | 51.02 | -0.35% | - |
| Dec 3, 2025 | 51.12 | 51.20 | 50.86 | 51.20 | 51.20 | 0.04% | - |
| Dec 2, 2025 | 52.24 | 52.24 | 51.18 | 51.18 | 51.18 | -2.37% | 100 |
| Dec 1, 2025 | 52.00 | 52.60 | 52.00 | 52.42 | 52.42 | 0.73% | - |
| Nov 28, 2025 | 51.78 | 52.04 | 51.78 | 52.04 | 52.04 | 0.66% | - |
| Nov 27, 2025 | 51.74 | 51.74 | 51.46 | 51.70 | 51.70 | -0.77% | - |
| Nov 26, 2025 | 51.84 | 52.10 | 51.74 | 52.10 | 52.10 | 0.35% | - |
| Nov 25, 2025 | 51.48 | 51.92 | 51.48 | 51.92 | 51.92 | -0.35% | - |
| Nov 24, 2025 | 52.38 | 52.38 | 52.10 | 52.10 | 52.10 | 0.35% | - |
| Nov 21, 2025 | 51.36 | 51.92 | 51.36 | 51.92 | 51.92 | 1.68% | - |
| Nov 20, 2025 | 50.94 | 51.14 | 50.94 | 51.06 | 51.06 | -0.78% | 50 |
| Nov 19, 2025 | 50.94 | 51.46 | 50.94 | 51.46 | 51.46 | 0.70% | - |
| Nov 18, 2025 | 50.90 | 51.10 | 50.90 | 51.10 | 51.10 | -0.16% | - |
| Nov 17, 2025 | 51.00 | 51.18 | 50.86 | 51.18 | 51.18 | -0.54% | 2 |
| Nov 14, 2025 | 51.38 | 51.56 | 51.24 | 51.46 | 51.46 | -1.00% | - |
| Nov 13, 2025 | 52.18 | 52.40 | 51.98 | 51.98 | 51.98 | -1.03% | - |
| Nov 12, 2025 | 52.22 | 52.52 | 52.22 | 52.52 | 52.52 | -0.68% | - |
| Nov 11, 2025 | 52.58 | 52.88 | 52.58 | 52.88 | 52.88 | 0.30% | - |
| Nov 10, 2025 | 52.58 | 52.94 | 52.58 | 52.72 | 52.72 | 0.88% | - |
| Nov 7, 2025 | 52.18 | 52.26 | 52.18 | 52.26 | 52.26 | -0.34% | - |
| Nov 6, 2025 | 52.18 | 52.44 | 52.08 | 52.44 | 52.44 | -1.17% | - |
| Nov 5, 2025 | 53.00 | 53.14 | 53.00 | 53.06 | 52.61 | 0.49% | - |
| Nov 4, 2025 | 52.36 | 52.80 | 52.00 | 52.80 | 52.36 | 0.72% | 15 |
| Nov 3, 2025 | 53.38 | 53.38 | 52.22 | 52.42 | 51.98 | -0.08% | 90 |
| Oct 31, 2025 | 52.56 | 52.56 | 52.44 | 52.46 | 52.02 | -0.15% | - |
| Oct 30, 2025 | 52.30 | 52.54 | 52.30 | 52.54 | 52.10 | -0.64% | - |
| Oct 29, 2025 | 52.88 | 53.02 | 52.88 | 52.88 | 52.44 | -0.34% | - |
| Oct 28, 2025 | 53.96 | 54.58 | 53.06 | 53.06 | 52.61 | -1.04% | 201 |
| Oct 27, 2025 | 53.68 | 53.92 | 53.62 | 53.62 | 53.17 | -0.11% | - |
| Oct 24, 2025 | 53.68 | 53.68 | 53.60 | 53.68 | 53.23 | -1.36% | - |
| Oct 23, 2025 | 53.68 | 54.66 | 53.68 | 54.42 | 53.96 | 1.83% | - |
| Oct 22, 2025 | 53.44 | 53.52 | 53.30 | 53.44 | 52.99 | -0.67% | 300 |
| Oct 21, 2025 | 53.58 | 53.80 | 53.50 | 53.80 | 53.35 | -0.33% | 20 |
| Oct 20, 2025 | 53.28 | 53.98 | 53.28 | 53.98 | 53.53 | 1.12% | 125 |
| Oct 17, 2025 | 52.70 | 53.38 | 52.70 | 53.38 | 52.93 | 1.60% | - |
| Oct 16, 2025 | 52.24 | 52.54 | 52.24 | 52.54 | 52.10 | 1.43% | - |
| Oct 15, 2025 | 52.30 | 52.30 | 51.78 | 51.80 | 51.36 | -0.50% | - |
| Oct 14, 2025 | 52.00 | 52.22 | 52.00 | 52.06 | 51.62 | 1.05% | - |
| Oct 13, 2025 | 51.90 | 51.90 | 51.52 | 51.52 | 51.09 | -0.04% | - |
| Oct 10, 2025 | 51.58 | 51.68 | 51.54 | 51.54 | 51.11 | 1.34% | - |
| Oct 9, 2025 | 50.54 | 50.88 | 50.54 | 50.86 | 50.43 | 0.32% | - |
| Oct 8, 2025 | 50.44 | 50.70 | 50.40 | 50.70 | 50.27 | 1.24% | - |
| Oct 7, 2025 | 50.26 | 50.30 | 50.04 | 50.08 | 49.66 | -0.20% | - |
| Oct 6, 2025 | 50.42 | 50.42 | 50.18 | 50.18 | 49.76 | -0.28% | - |
| Oct 3, 2025 | 50.44 | 50.44 | 50.32 | 50.32 | 49.90 | 0.44% | - |
| Oct 2, 2025 | 50.18 | 50.18 | 50.10 | 50.10 | 49.68 | -1.22% | - |
| Oct 1, 2025 | 50.56 | 50.80 | 50.56 | 50.72 | 50.29 | 0.63% | - |
| Sep 30, 2025 | 50.22 | 50.40 | 50.08 | 50.40 | 49.98 | - | 40 |
| Sep 29, 2025 | 50.40 | 50.44 | 50.26 | 50.40 | 49.98 | -0.90% | 320 |
| Sep 26, 2025 | 50.94 | 50.94 | 50.86 | 50.86 | 50.43 | -1.17% | - |
| Sep 25, 2025 | 52.24 | 52.24 | 51.30 | 51.46 | 51.03 | 0.67% | 10 |
| Sep 24, 2025 | 51.28 | 51.32 | 51.12 | 51.12 | 50.69 | -0.35% | - |
| Sep 23, 2025 | 51.32 | 51.42 | 51.30 | 51.30 | 50.87 | -1.12% | - |
| Sep 22, 2025 | 52.12 | 52.12 | 51.88 | 51.88 | 51.44 | -1.29% | 30 |
| Sep 19, 2025 | 52.20 | 52.56 | 52.20 | 52.56 | 52.12 | 0.11% | - |
| Sep 18, 2025 | 52.72 | 52.72 | 52.36 | 52.50 | 52.06 | - | - |
| Sep 17, 2025 | 52.42 | 52.50 | 52.42 | 52.50 | 52.06 | -0.15% | - |
| Sep 16, 2025 | 52.96 | 52.96 | 52.54 | 52.58 | 52.14 | -1.42% | - |
| Sep 15, 2025 | 53.64 | 53.64 | 53.34 | 53.34 | 52.89 | -1.19% | - |
| Sep 12, 2025 | 53.94 | 54.02 | 53.94 | 53.98 | 53.53 | 0.56% | - |
| Sep 11, 2025 | 53.66 | 53.72 | 53.46 | 53.68 | 53.23 | 0.19% | - |
| Sep 10, 2025 | 53.90 | 54.00 | 53.58 | 53.58 | 53.13 | -0.22% | 20 |
| Sep 9, 2025 | 54.36 | 54.36 | 53.70 | 53.70 | 53.25 | -0.96% | - |
| Sep 8, 2025 | 54.64 | 54.64 | 54.22 | 54.22 | 53.76 | -1.70% | - |
| Sep 5, 2025 | 55.70 | 55.70 | 55.00 | 55.16 | 54.70 | -0.36% | - |
| Sep 4, 2025 | 55.20 | 55.36 | 54.98 | 55.36 | 54.89 | 1.62% | - |
| Sep 3, 2025 | 54.46 | 54.70 | 54.46 | 54.48 | 54.02 | 0.18% | - |
| Sep 2, 2025 | 53.86 | 54.58 | 53.86 | 54.38 | 53.92 | 0.97% | - |
| Sep 1, 2025 | 53.86 | 53.90 | 53.78 | 53.86 | 53.41 | 0.04% | - |
| Aug 29, 2025 | 53.56 | 53.84 | 53.48 | 53.84 | 53.39 | 1.13% | - |
| Aug 28, 2025 | 53.86 | 53.86 | 53.24 | 53.24 | 52.79 | -0.22% | - |
| Aug 27, 2025 | 53.26 | 53.50 | 53.26 | 53.36 | 52.91 | - | - |
| Aug 26, 2025 | 53.62 | 53.62 | 53.36 | 53.36 | 52.91 | -0.85% | - |
| Aug 25, 2025 | 53.78 | 53.82 | 53.70 | 53.82 | 53.37 | -1.10% | 75 |
| Aug 22, 2025 | 55.64 | 55.64 | 54.30 | 54.42 | 53.96 | -0.07% | 40 |
| Aug 21, 2025 | 54.44 | 54.46 | 54.04 | 54.46 | 54.00 | 1.15% | - |
| Aug 20, 2025 | 53.18 | 53.84 | 53.18 | 53.84 | 53.39 | 2.40% | - |
| Aug 19, 2025 | 52.44 | 52.58 | 52.44 | 52.58 | 52.14 | 0.88% | - |
| Aug 18, 2025 | 52.00 | 52.22 | 52.00 | 52.12 | 51.68 | -0.61% | 150 |
| Aug 15, 2025 | 52.56 | 52.56 | 52.20 | 52.44 | 52.00 | 0.04% | - |
| Aug 14, 2025 | 52.66 | 52.66 | 52.42 | 52.42 | 51.98 | -1.09% | 92 |
| Aug 13, 2025 | 52.66 | 53.00 | 52.64 | 53.00 | 52.10 | 1.15% | 92 |
| Aug 12, 2025 | 53.00 | 53.00 | 52.40 | 52.40 | 51.51 | 0.19% | 4 |
| Aug 11, 2025 | 52.18 | 52.46 | 52.18 | 52.30 | 51.42 | 0.11% | - |
| Aug 8, 2025 | 52.70 | 52.70 | 52.24 | 52.24 | 51.36 | -0.61% | - |
| Aug 7, 2025 | 52.04 | 52.56 | 52.04 | 52.56 | 51.67 | 1.47% | - |
| Aug 6, 2025 | 51.68 | 51.80 | 51.66 | 51.80 | 50.92 | -0.15% | 80 |
| Aug 5, 2025 | 51.72 | 51.88 | 51.72 | 51.88 | 51.00 | -0.08% | - |
| Aug 4, 2025 | 52.14 | 52.14 | 51.84 | 51.92 | 51.04 | -0.61% | 75 |
| Aug 1, 2025 | 51.82 | 52.24 | 51.80 | 52.24 | 51.36 | 1.04% | 11 |
| Jul 31, 2025 | 52.18 | 52.28 | 51.70 | 51.70 | 50.83 | -0.04% | - |
| Jul 30, 2025 | 51.38 | 51.78 | 51.38 | 51.72 | 50.85 | 0.78% | - |
| Jul 29, 2025 | 51.12 | 51.42 | 51.12 | 51.32 | 50.45 | -0.08% | - |
| Jul 28, 2025 | 51.46 | 51.46 | 51.36 | 51.36 | 50.49 | 0.04% | - |
| Jul 25, 2025 | 51.52 | 51.52 | 51.22 | 51.34 | 50.47 | -0.96% | - |
| Jul 24, 2025 | 51.60 | 51.84 | 51.60 | 51.84 | 50.96 | 0.82% | - |
| Jul 23, 2025 | 51.62 | 51.72 | 51.42 | 51.42 | 50.55 | 0.35% | 11 |
| Jul 22, 2025 | 50.92 | 51.26 | 50.92 | 51.24 | 50.37 | 0.12% | - |
| Jul 21, 2025 | 51.24 | 51.36 | 51.18 | 51.18 | 50.32 | -0.31% | - |