Unilever PLC - UNVB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	50.58	50.88	50.88	51.08	50.32	16,846
December 03, 2025	51.04	51.1	51.1	51.4	50.72	27,420
December 02, 2025	52.22	51.14	51.14	52.22	50.98	20,861
December 01, 2025	52.04	52.18	52.18	52.62	52	43,205
November 28, 2025	51.64	51.98	51.98	52.26	51.62	9,742
November 27, 2025	51.7	51.88	51.88	51.88	51.42	6,175
November 26, 2025	51.82	51.92	51.92	52	51.56	14,714
November 25, 2025	51.72	52.08	52.08	52.28	51.72	18,459
November 24, 2025	52.28	51.7	51.7	52.38	51.62	10,927
November 21, 2025	51.28	52.32	52.32	52.54	51.28	13,489
November 20, 2025	51.16	51.1	51.1	51.24	50.9	28,032
November 19, 2025	50.96	50.94	50.94	51.44	50.94	24,418
November 18, 2025	51.12	51.02	51.02	51.36	50.92	27,639
November 17, 2025	51.1	51.12	51.12	51.36	50.76	69,923
November 14, 2025	51.8	51.08	51.08	51.86	51.06	39,403
November 13, 2025	52.24	52.06	52.06	52.42	51.88	24,201
November 12, 2025	52.46	52.68	52.68	52.68	52.14	20,664
November 11, 2025	52.86	52.84	52.84	52.92	52.72	19,657
November 10, 2025	52.76	52.64	52.64	53	52.38	27,241
November 07, 2025	52.32	52.72	52.72	52.98	52.04	25,046
November 06, 2025	52.22	52.48	52.48	52.56	52.06	9,386
November 05, 2025	53.06	53.16	52.71	53.26	52.98	14,309
November 04, 2025	52.38	52.82	52.82	52.92	51.98	15,813
November 03, 2025	52.24	52.6	52.6	52.8	52.18	21,167
October 31, 2025	52.48	52.62	52.62	52.62	52.32	6,515
October 30, 2025	52.26	52.48	52.48	52.64	52.26	4,977
October 29, 2025	52.78	52.56	52.56	53.08	52.42	24,834
October 28, 2025	53.9	52.94	52.94	53.92	52.9	8,978
October 27, 2025	53.72	53.66	53.66	53.98	53.44	7,609
October 24, 2025	53.68	53.72	53.72	53.94	53.48	10,410
October 23, 2025	53.92	53.98	53.98	54.84	53.78	25,552
October 22, 2025	53.46	53.8	53.8	53.9	53.2	28,844
October 21, 2025	53.46	53.7	53.7	53.9	53.46	12,598
October 20, 2025	53.38	53.88	53.88	54.06	53.38	11,817
October 17, 2025	52.92	53.84	53.84	54.02	52.8	22,172
October 16, 2025	52.52	52.98	52.98	53.04	52.1	10,028
October 15, 2025	52.1	52.2	52.2	52.24	51.64	27,839
October 14, 2025	52.1	52.34	52.34	52.46	51.86	18,766
October 13, 2025	51.64	51.88	51.88	51.88	51.46	12,882
October 10, 2025	51.48	51.72	51.72	51.78	51.44	11,697
October 09, 2025	50.6	50.86	50.86	51.06	50.6	10,151
October 08, 2025	50.42	50.7	50.7	50.82	50.24	43,649
October 07, 2025	50.3	50.38	50.38	50.38	49.97	16,775
October 06, 2025	50.3	50.12	50.12	50.56	50	22,021
October 03, 2025	50.16	50.58	50.58	50.6	50.14	5,169
October 02, 2025	50.02	50.46	50.46	50.46	49.87	33,041
October 01, 2025	50.5	50.4	50.4	50.86	50.16	13,916
September 30, 2025	50.22	50.56	50.56	50.62	49.89	14,365
September 29, 2025	50.3	50.24	50.24	50.64	50.04	11,861
September 26, 2025	50.68	50.8	50.8	51	50.44	26,197
September 25, 2025	50.98	50.98	50.98	51.5	50.98	4,924
September 24, 2025	51.2	51.24	51.24	51.34	50.98	9,195
September 23, 2025	51.28	51.24	51.24	51.4	51.04	11,793
September 22, 2025	52.24	51.52	51.52	52.26	51.4	13,623
September 19, 2025	52.26	52.26	52.26	52.74	52.22	14,363
September 18, 2025	52.68	52.6	52.6	52.68	52.34	10,535
September 17, 2025	52.38	52.52	52.52	52.78	52.24	2,734
September 16, 2025	52.76	52.52	52.52	52.76	52.4	7,526
September 15, 2025	53.36	53.24	53.24	53.5	53	8,179
September 12, 2025	53.78	53.76	53.76	54.2	53.68	11,972

Unilever PLC (UNVB.DE) XETRA