Unilever PLC (AMS:UNA)
Netherlands
· Delayed Price · Currency is EUR 51.16
+0.32 (0.63%)
At close: Dec 5, 2025
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.70 | 51.20 | 50.62 | 51.16 | 51.16 | 0.63% | 1,607,023 |
| Dec 4, 2025 | 50.54 | 51.08 | 50.36 | 50.84 | 50.84 | -0.31% | 1,134,796 |
| Dec 3, 2025 | 51.26 | 51.48 | 50.70 | 51.00 | 51.00 | -0.27% | 1,841,383 |
| Dec 2, 2025 | 52.28 | 51.14 | 51.14 | 51.14 | 51.14 | -1.88% | - |
| Dec 1, 2025 | 51.84 | 52.64 | 51.84 | 52.12 | 52.12 | 0.19% | 1,439,723 |
| Nov 28, 2025 | 51.72 | 52.24 | 51.54 | 52.02 | 52.02 | 0.50% | 1,669,363 |
| Nov 27, 2025 | 51.82 | 51.82 | 51.38 | 51.76 | 51.76 | -0.08% | 1,214,669 |
| Nov 26, 2025 | 52.06 | 51.80 | 51.80 | 51.80 | 51.80 | -0.77% | - |
| Nov 25, 2025 | 51.60 | 52.28 | 51.58 | 52.20 | 52.20 | 0.97% | 998,020 |
| Nov 24, 2025 | 52.44 | 52.44 | 51.66 | 51.70 | 51.70 | -1.26% | 1,153,750 |
| Nov 21, 2025 | 51.34 | 52.36 | 52.36 | 52.36 | 52.36 | 2.43% | - |
| Nov 20, 2025 | 51.06 | 51.26 | 50.92 | 51.12 | 51.12 | 0.16% | 1,226,389 |
| Nov 19, 2025 | 51.14 | 51.46 | 50.98 | 51.04 | 51.04 | -0.04% | 940,936 |
| Nov 18, 2025 | 51.10 | 51.34 | 50.94 | 51.06 | 51.06 | -0.16% | 1,182,497 |
| Nov 17, 2025 | 51.00 | 51.40 | 50.72 | 51.14 | 51.14 | -0.12% | 758,975 |
| Nov 14, 2025 | 51.60 | 51.86 | 51.02 | 51.20 | 51.20 | -1.77% | 1,330,866 |
| Nov 13, 2025 | 52.36 | 52.44 | 51.74 | 52.12 | 52.12 | -0.76% | 791,398 |
| Nov 12, 2025 | 52.48 | 52.58 | 52.16 | 52.52 | 52.52 | -0.34% | 973,556 |
| Nov 11, 2025 | 52.88 | 52.94 | 52.70 | 52.70 | 52.70 | -0.04% | 722,180 |
| Nov 10, 2025 | 53.00 | 53.00 | 52.38 | 52.72 | 52.72 | -0.30% | 1,094,265 |
| Nov 7, 2025 | 52.32 | 52.98 | 52.04 | 52.88 | 52.88 | 0.80% | 1,064,949 |
| Nov 6, 2025 | 52.34 | 52.54 | 52.02 | 52.46 | 52.46 | -1.17% | 758,947 |
| Nov 5, 2025 | 52.88 | 53.30 | 52.82 | 53.08 | 52.63 | 0.42% | 761,260 |
| Nov 4, 2025 | 52.46 | 52.90 | 51.96 | 52.86 | 52.41 | 0.38% | 1,042,810 |
| Nov 3, 2025 | 52.26 | 52.82 | 52.14 | 52.66 | 52.21 | 0.30% | 826,385 |
| Oct 31, 2025 | 52.76 | 52.76 | 52.22 | 52.50 | 52.05 | -0.19% | 867,805 |
| Oct 30, 2025 | 52.40 | 52.74 | 52.26 | 52.60 | 52.15 | -0.04% | 693,157 |
| Oct 29, 2025 | 53.04 | 53.06 | 52.38 | 52.62 | 52.17 | -0.90% | 887,313 |
| Oct 28, 2025 | 54.00 | 54.06 | 52.90 | 53.10 | 52.65 | -1.19% | 1,131,862 |
| Oct 27, 2025 | 53.80 | 54.00 | 53.44 | 53.74 | 53.28 | -0.26% | 923,199 |
| Oct 24, 2025 | 53.38 | 53.92 | 53.30 | 53.88 | 53.42 | -0.30% | 847,432 |
| Oct 23, 2025 | 53.70 | 54.88 | 53.54 | 54.04 | 53.58 | 0.52% | 1,514,494 |
| Oct 22, 2025 | 53.70 | 53.90 | 53.12 | 53.76 | 53.30 | 0.04% | 1,156,220 |
| Oct 21, 2025 | 53.70 | 53.90 | 53.34 | 53.74 | 53.28 | -0.44% | 901,036 |
| Oct 20, 2025 | 53.48 | 54.06 | 53.34 | 53.98 | 53.52 | 0.22% | 947,139 |
| Oct 17, 2025 | 52.74 | 54.04 | 52.66 | 53.86 | 53.40 | 1.66% | 1,953,735 |
| Oct 16, 2025 | 52.24 | 53.04 | 52.04 | 52.98 | 52.53 | 1.57% | 1,791,622 |
| Oct 15, 2025 | 52.36 | 52.42 | 51.64 | 52.16 | 51.72 | -0.53% | 985,964 |
| Oct 14, 2025 | 51.98 | 52.46 | 51.82 | 52.44 | 51.99 | 1.27% | 1,422,550 |
| Oct 13, 2025 | 52.08 | 52.08 | 51.42 | 51.78 | 51.34 | 0.47% | 1,092,427 |
| Oct 10, 2025 | 51.38 | 51.84 | 51.36 | 51.54 | 51.10 | 1.06% | 1,403,361 |
| Oct 9, 2025 | 50.40 | 51.06 | 50.40 | 51.00 | 50.56 | 0.83% | 1,282,537 |
| Oct 8, 2025 | 50.44 | 50.78 | 50.22 | 50.58 | 50.15 | 0.60% | 905,135 |
| Oct 7, 2025 | 50.22 | 50.34 | 49.94 | 50.28 | 49.85 | 0.48% | 1,081,298 |
| Oct 6, 2025 | 50.34 | 50.56 | 49.96 | 50.04 | 49.61 | -1.07% | 1,203,386 |
| Oct 3, 2025 | 50.36 | 50.66 | 50.04 | 50.58 | 50.15 | 0.44% | 1,163,110 |
| Oct 2, 2025 | 50.14 | 50.36 | 49.88 | 50.36 | 49.93 | 0.20% | 884,583 |
| Oct 1, 2025 | 50.68 | 50.86 | 50.10 | 50.26 | 49.83 | -0.59% | 1,300,661 |
| Sep 30, 2025 | 50.20 | 50.62 | 49.87 | 50.56 | 50.13 | 0.40% | 1,071,549 |
| Sep 29, 2025 | 50.34 | 50.66 | 50.02 | 50.36 | 49.93 | -0.71% | 881,750 |