Unilever (UNV0) Historical Prices

22 Followers

Time Period

Events

DE:UNV0 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	59.32	60.22	59.32	60.07	60.07	+1.52%	37,323	2.98
Nov 12, 2026	59.24	59.25	58.53	59.17	59.17	+0.93%	6,233	0.48
Nov 11, 2026	59.37	59.49	58.99	59.09	58.62	-0.22%	9,766	0.75
Nov 10, 2026	59.47	59.88	58.97	59.22	58.75	+0.58%	20,397	1.60
Nov 09, 2026	59.14	59.17	58.74	58.88	58.41	-0.68%	16,687	1.29
Nov 06, 2026	59.57	59.62	58.35	59.28	58.81	-1.80%	18,982	1.49
Nov 05, 2026	60.50	61.46	59.35	60.37	59.89	+0.99%	23,886	1.91
Nov 04, 2026	58.08	59.90	57.53	59.78	59.31	+2.43%	11,751	0.94
Nov 03, 2026	59.47	59.55	57.76	58.36	57.90	-0.87%	23,769	1.94
Nov 02, 2026	58.26	59.06	58.16	58.87	58.40	+0.24%	17,453	1.44
Oct 30, 2026	58.30	58.96	58.12	58.73	58.27	+2.51%	23,490	1.97
Oct 29, 2026	58.00	58.19	57.20	57.29	56.84	-0.31%	18,037	1.53
Oct 28, 2026	56.83	57.63	56.35	57.47	57.02	-1.69%	24,598	2.04
Oct 27, 2026	58.60	58.75	58.21	58.46	58.00	-0.61%	7,261	0.59
Oct 26, 2026	59.07	59.24	58.79	58.82	58.35	-0.68%	15,706	1.27
Oct 23, 2026	59.49	59.96	58.89	59.22	58.75	0.00%	20,113	1.51
Oct 22, 2026	58.14	59.49	57.75	59.22	58.75	+2.87%	20,660	1.57
Oct 21, 2026	58.06	58.10	57.52	57.57	57.11	-1.17%	19,421	1.51
Oct 20, 2026	58.43	58.69	58.14	58.25	57.79	-0.22%	10,655	0.83
Oct 19, 2026	58.47	58.65	57.91	58.38	57.92	-0.97%	11,580	0.89
Oct 16, 2026	57.74	58.99	57.74	58.95	58.48	+1.44%	13,861	1.07
Oct 15, 2026	58.15	58.71	57.62	58.11	57.65	+1.68%	24,508	1.91
Oct 14, 2026	56.04	57.21	56.02	57.15	56.70	+2.33%	15,689	1.23
Oct 13, 2026	56.80	57.02	55.85	55.85	55.41	-0.34%	19,878	1.58
Oct 12, 2026	55.50	56.09	55.50	56.04	55.60	+1.45%	6,098	0.48
Oct 09, 2026	55.40	55.50	54.89	55.24	54.80	+1.15%	11,006	0.87
Oct 08, 2026	54.21	54.98	54.08	54.61	54.18	-0.05%	10,132	0.80
Oct 07, 2026	53.97	54.70	53.97	54.64	54.21	+1.33%	11,283	0.89
Oct 06, 2026	53.51	53.92	53.41	53.92	53.49	+1.22%	14,293	1.12
Oct 05, 2026	53.31	53.58	53.07	53.27	52.85	+0.97%	11,825	0.92
Oct 02, 2026	52.81	53.26	52.76	52.76	52.34	-0.13%	14,505	1.13
Oct 01, 2026	53.22	53.77	52.51	52.83	52.41	-2.00%	28,395	2.28
Sep 30, 2026	54.35	54.73	53.89	53.91	53.48	+0.15%	11,384	0.92
Sep 29, 2026	54.37	54.41	53.72	53.83	53.40	-1.28%	10,681	0.85
Sep 28, 2026	55.00	55.11	54.30	54.53	54.10	+0.50%	13,667	1.09
Sep 25, 2026	54.42	54.69	54.21	54.26	53.83	-0.91%	9,387	0.74
Sep 24, 2026	54.72	55.15	54.64	54.76	54.33	+0.44%	14,723	1.17
Sep 23, 2026	54.74	55.10	54.52	54.52	54.09	-0.62%	8,878	0.71
Sep 22, 2026	54.46	55.16	54.42	54.86	54.43	+1.22%	3,031	0.23
Sep 21, 2026	53.59	54.30	53.59	54.20	53.77	+0.46%	6,611	0.50
Sep 18, 2026	53.82	53.95	53.61	53.95	53.52	+0.02%	5,772	0.43
Sep 17, 2026	54.35	54.55	53.94	53.94	53.51	-0.66%	6,602	0.47
Sep 16, 2026	53.70	54.30	53.47	54.30	53.87	0.00%	4,100	0.29
Sep 15, 2026	54.67	54.67	54.05	54.30	53.87	-1.06%	2,523	0.18
Sep 14, 2026	54.00	55.00	54.00	54.88	54.45	+3.35%	9,279	0.65
Sep 11, 2026	52.95	53.53	52.92	53.10	52.68	-0.09%	3,819	0.27
Sep 10, 2026	53.58	53.87	53.11	53.15	52.73	-1.41%	5,282	0.37
Sep 09, 2026	54.36	54.59	53.73	53.91	53.48	-1.35%	7,803	0.54
Sep 08, 2026	54.87	55.41	54.65	54.65	54.22	-1.18%	3,572	0.24
Sep 07, 2026	54.70	55.30	54.66	55.30	54.86	-0.13%	5,746	0.38

Unilever historical prices

Unilever (UNV0) Historical Prices

Become an Expert with TipRanks Premium