Amsterdam - Delayed Quote
EUR
Unilever PLC (UNA.AS)
58.60
+1.35
(+2.36%)
At close: October 30 at 5:36:53 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
58.17
58.99
58.13
58.60
58.60
1,942,226
Oct 29, 2026
57.49
58.20
57.15
57.25
57.25
1,341,062
Oct 28, 2026
57.00
57.78
56.22
57.35
57.35
2,219,454
Oct 27, 2026
58.56
58.79
58.20
58.48
58.48
1,186,991
Oct 26, 2026
59.12
59.24
58.82
58.86
58.86
762,917
Oct 23, 2026
59.50
59.93
58.85
59.02
59.02
1,057,647
Oct 22, 2026
57.93
59.36
57.78
59.36
59.36
1,670,226
Oct 21, 2026
57.75
58.10
57.52
57.52
57.52
884,803
Oct 20, 2026
58.38
58.72
58.11
58.35
58.35
757,557
Oct 19, 2026
58.50
58.67
57.86
58.23
58.23
1,030,700
Oct 16, 2026
57.75
58.99
57.60
58.95
58.95
1,864,670
Oct 15, 2026
57.48
58.75
57.47
58.15
58.15
1,514,486
Oct 14, 2026
55.99
57.23
55.90
57.09
57.09
879,577
Oct 13, 2026
56.71
57.04
55.87
55.87
55.87
788,834
Oct 12, 2026
55.42
56.15
55.41
56.06
56.06
828,230
Oct 9, 2026
55.36
55.62
54.87
55.30
55.30
959,077
Oct 8, 2026
54.14
55.04
54.02
54.62
54.62
505,684
Oct 7, 2026
54.02
54.75
53.93
54.62
54.62
986,519
Oct 6, 2026
53.45
53.94
53.35
53.94
53.94
554,535
Oct 5, 2026
53.38
53.63
53.03
53.08
53.08
961,211
Oct 2, 2026
52.80
53.30
52.65
52.84
52.84
1,028,175
Oct 1, 2026
53.24
53.78
52.44
52.85
52.85
1,586,274
Sep 30, 2026
54.17
54.74
53.92
53.92
53.92
678,564
Sep 29, 2026
54.50
54.58
53.69
53.96
53.96
1,066,018
Sep 28, 2026
54.72
55.12
54.28
54.63
54.63
879,746
Sep 25, 2026
54.39
54.73
54.20
54.30
54.30
997,391
Sep 24, 2026
54.72
55.25
54.53
54.78
54.78
831,796
Sep 23, 2026
54.82
55.15
54.46
54.46
54.46
680,554
Sep 22, 2026
54.39
55.19
54.27
54.84
54.84
1,150,551
Sep 21, 2026
53.65
54.32
53.48
54.18
54.18
1,097,877
Sep 18, 2026
53.87
54.03
53.57
54.03
54.03
2,044,427
Sep 17, 2026
54.43
54.56
53.96
53.96
53.96
556,783
Sep 16, 2026
53.83
54.31
53.41
54.14
54.14
571,137
Sep 15, 2026
54.57
54.74
54.00
54.30
54.30
770,882
Sep 14, 2026
53.73
55.07
53.66
54.92
54.92
1,229,579
Sep 11, 2026
53.00
53.52
52.83
53.12
53.12
812,888
Sep 10, 2026
53.41
53.89
53.09
53.12
53.12
743,720
Sep 9, 2026
54.37
54.56
53.70
53.85
53.85
1,291,055
Sep 8, 2026
54.69
55.44
54.53
54.67
54.67
677,609
Sep 7, 2026
54.81
55.07
54.52
54.70
54.70
463,089
Sep 4, 2026
54.99
55.59
54.78
55.48
55.48
720,432
Sep 3, 2026
55.39
55.61
54.78
55.18
55.18
974,350
Sep 2, 2026
55.82
55.93
55.17
55.66
55.66
889,383
Sep 1, 2026
56.00
56.60
55.75
56.16
56.16
1,885,284
Aug 31, 2026
55.76
56.00
55.57
55.99
55.99
885,706
Aug 28, 2026
55.27
56.08
55.22
55.92
55.92
889,637
Aug 27, 2026
55.25
55.53
54.73
55.53
55.53
1,380,852
Aug 26, 2026
55.80
56.23
55.74
55.74
55.74
770,890
Aug 25, 2026
55.74
55.82
55.05
55.66
55.66
745,602
Aug 24, 2026
54.81
55.93
54.77
55.93
55.93
951,928
Aug 21, 2026
54.17
54.68
53.68
54.59
54.59
1,291,950
Aug 20, 2026
54.08
54.56
53.88
54.30
54.30
1,338,157
Aug 19, 2026
53.56
54.19
53.33
54.10
54.10
1,325,241
Aug 18, 2026
52.92
53.66
52.72
53.56
53.56
1,208,696
Aug 17, 2026
53.35
53.36
52.70
52.90
52.90
593,568
Aug 14, 2026
54.25
54.29
53.62
53.87
53.87
623,775
Aug 13, 2026
53.69
54.28
53.56
54.17
54.17
816,252
Aug 12, 2026
53.83
53.88
53.22
53.64
53.64
670,002
Aug 11, 2026
54.36
54.38
53.73
53.98
53.98
659,106
Aug 10, 2026
54.58
54.68
53.78
54.37
54.37
616,513
Aug 7, 2026
54.58
54.96
54.32
54.65
54.65
885,823
Aug 6, 2026
0.4664
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
55.80
56.02
54.78
55.08
55.08
745,941
Aug 5, 2026
55.52
56.06
55.42
55.75
55.28
786,092
Aug 4, 2026
55.36
55.55
55.08
55.48
55.02
1,169,112
Aug 3, 2026
55.41
56.01
55.35
55.66
55.19
1,237,379
Jul 31, 2026
56.04
56.20
55.26
55.74
55.27
1,501,055
Jul 30, 2026
57.42
58.11
56.60
56.61
56.14
1,756,691
Jul 29, 2026
58.40
58.52
57.20
58.43
57.94
1,802,189
Jul 28, 2026
57.18
58.88
56.67
58.39
57.90
3,297,646
Jul 27, 2026
54.00
54.52
53.26
54.10
53.65
1,150,622
Jul 24, 2026
52.97
53.61
52.97
53.55
53.10
678,950
Jul 23, 2026
54.39
54.39
52.73
53.22
52.77
1,234,296
Jul 22, 2026
53.11
54.42
52.96
54.09
53.64
835,303
Jul 21, 2026
54.15
54.29
53.44
53.44
52.99
1,152,442
Jul 20, 2026
54.29
54.75
54.08
54.65
54.19
749,974
Jul 17, 2026
54.98
55.42
54.72
54.91
54.45
1,314,735
Jul 16, 2026
53.34
54.56
53.13
54.56
54.10
901,910
Jul 15, 2026
52.92
53.77
52.62
53.77
53.32
1,063,673
Jul 14, 2026
53.75
53.75
53.02
53.53
53.08
648,967
Jul 13, 2026
54.00
54.39
53.61
53.80
53.35
1,139,881
Jul 10, 2026
53.42
54.19
53.34
54.01
53.56
1,232,272
Jul 9, 2026
54.00
54.14
53.45
53.56
53.11
802,074
Jul 8, 2026
54.72
54.79
54.03
54.45
53.99
1,096,600
Jul 7, 2026
54.04
55.77
54.04
55.04
54.58
1,275,615
Jul 6, 2026
54.00
54.52
53.41
53.41
52.96
723,628
Jul 3, 2026
54.22
54.22
53.34
54.08
53.63
638,033
Jul 2, 2026
53.53
54.51
53.43
54.29
53.84
1,268,495
Jul 1, 2026
52.79
53.36
52.60
53.27
52.82
1,135,677
Jun 30, 2026
53.00
53.20
52.54
52.65
52.21
990,216
Jun 29, 2026
53.14
53.35
52.59
53.19
52.75
995,260
Jun 26, 2026
53.43
53.62
53.17
53.36
52.91
1,048,470
Jun 25, 2026
52.82
53.52
52.68
53.18
52.74
1,367,479
Jun 24, 2026
51.87
52.98
51.86
52.75
52.31
1,201,458
Jun 23, 2026
50.80
52.02
50.66
51.88
51.45
1,334,031
Jun 22, 2026
50.30
50.99
49.83
50.99
50.56
926,684
Jun 19, 2026
51.00
51.19
50.30
50.41
49.99
1,124,377
Jun 18, 2026
50.26
50.86
49.90
50.86
50.43
1,047,589
Jun 17, 2026
50.86
50.92
50.39
50.50
50.08
980,348
Jun 16, 2026
50.63
51.10
50.41
50.94
50.51
1,194,073
Jun 15, 2026
51.03
51.22
50.49
50.58
50.16
1,167,880
Jun 12, 2026
50.45
51.13
50.29
50.80
50.38
1,441,735
Jun 11, 2026
50.93
50.93
50.43
50.44
50.02
1,288,563
Jun 10, 2026
49.97
51.01
49.94
51.01
50.58
2,041,105
Jun 9, 2026
48.35
49.73
48.35
49.65
49.23
1,844,989
Jun 8, 2026
48.87
48.88
48.17
48.48
48.07
1,569,783
Jun 5, 2026
47.46
48.63
47.46
48.61
48.20
1,548,868
Jun 4, 2026
47.54
48.00
47.10
47.15
46.76
1,624,178
Jun 3, 2026
47.81
48.24
47.69
47.71
47.31
1,436,751
Jun 2, 2026
48.06
48.23
47.48
47.54
47.14
1,638,253
Jun 1, 2026
48.28
48.31
47.74
47.88
47.47
1,405,004
May 29, 2026
49.10
49.26
48.57
48.57
48.16
1,308,958
May 28, 2026
49.65
49.78
49.17
49.17
48.75
1,414,583
May 27, 2026
49.00
50.05
49.00
49.93
49.51
1,344,669
May 26, 2026
49.38
49.81
49.06
49.14
48.73
1,069,192
May 25, 2026
49.44
49.51
49.03
49.03
48.62
588,375
May 22, 2026
49.58
49.65
49.05
49.33
48.91
1,662,118
May 21, 2026
49.33
49.68
48.90
49.39
48.98
1,351,381
May 20, 2026
49.40
49.75
49.06
49.62
49.20
1,416,436
May 19, 2026
49.63
50.01
49.21
49.67
49.25
1,282,239
May 18, 2026
48.31
49.32
48.20
49.06
48.65
1,773,822
May 15, 2026
48.67
49.01
48.28
48.31
47.91
1,675,648
May 14, 2026
0.4664
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
48.63
49.26
48.63
48.80
48.39
1,284,225
May 13, 2026
49.02
49.59
49.02
49.09
48.22
1,673,779
May 12, 2026
48.58
49.47
48.35
49.39
48.51
1,241,855
May 11, 2026
49.28
49.34
48.33
48.65
47.79
1,777,640
May 8, 2026
49.95
50.08
49.29
49.58
48.70
2,205,320
May 7, 2026
50.89
50.89
50.04
50.16
49.27
1,650,084
May 6, 2026
50.16
50.97
50.10
50.66
49.76
1,785,077
May 5, 2026
50.49
50.52
49.33
49.66
48.78
1,912,660
May 4, 2026
49.90
50.26
49.56
49.85
48.97
1,353,198
Apr 30, 2026
48.77
50.21
48.70
49.92
49.04
1,539,643
Apr 29, 2026
49.06
49.08
48.64
48.77
47.90
1,721,679
Apr 28, 2026
48.82
49.51
48.78
49.29
48.42
1,705,784
Apr 27, 2026
49.40
49.56
49.07
49.16
48.29
1,628,962
Apr 24, 2026
48.96
50.19
48.96
49.56
48.68
2,547,497
Apr 23, 2026
48.94
49.26
48.90
49.06
48.18
1,928,236
Apr 22, 2026
48.99
48.99
48.51
48.61
47.75
1,935,088
Apr 21, 2026
49.28
49.46
48.56
48.71
47.84
1,810,139
Apr 20, 2026
49.50
49.64
49.19
49.31
48.43
1,957,442
Apr 17, 2026
48.85
49.88
48.53
49.75
48.87
3,880,597
Apr 16, 2026
49.31
49.31
48.71
48.71
47.84
1,757,495
Apr 15, 2026
49.33
49.40
48.99
49.17
48.30
1,913,490
Apr 14, 2026
49.25
49.79
49.13
49.19
48.31
2,011,089
Apr 13, 2026
49.40
49.67
49.09
49.53
48.64
990,730
Apr 10, 2026
49.72
50.16
49.58
49.67
48.79
1,291,985
Apr 9, 2026
49.78
49.90
49.01
49.69
48.81
2,329,919
Apr 8, 2026
49.20
49.87
48.90
49.60
48.72
3,206,369
Apr 7, 2026
48.55
48.80
48.12
48.18
47.32
1,991,025
Apr 2, 2026
48.38
48.60
47.69
48.04
47.19
4,310,979
Apr 1, 2026
49.14
49.14
46.97
48.30
47.44
5,053,486
Mar 31, 2026
52.51
52.95
48.49
48.62
47.76
5,675,293
Mar 30, 2026
52.15
52.54
51.63
52.42
51.49
1,318,705
Mar 27, 2026
52.30
52.33
51.70
51.95
51.03
1,595,389
Mar 26, 2026
52.54
52.67
52.03
52.18
51.25
1,466,908
Mar 25, 2026
53.00
53.00
52.07
52.71
51.77
2,099,747
Mar 24, 2026
52.76
52.88
52.20
52.56
51.63
1,390,271
Mar 23, 2026
52.82
53.94
52.68
52.76
51.82
2,495,604
Mar 20, 2026
53.89
54.38
53.00
53.00
52.06
3,154,525
Mar 19, 2026
54.22
54.36
53.26
53.33
52.38
1,648,493
Mar 18, 2026
56.61
56.75
54.61
54.86
53.88
1,866,828
Mar 17, 2026
56.82
56.98
56.52
56.79
55.78
1,612,963
Mar 16, 2026
56.41
57.10
56.25
56.68
55.67
1,005,064
Mar 13, 2026
56.00
56.35
55.30
56.13
55.13
1,792,465
Mar 12, 2026
56.13
56.74
56.01
56.26
55.26
1,797,902
Mar 11, 2026
56.77
56.90
56.11
56.44
55.44
2,710,716
Mar 10, 2026
57.00
57.37
56.46
56.99
55.98
2,600,316
Mar 9, 2026
57.10
57.11
56.15
56.92
55.91
2,718,639
Mar 6, 2026
58.10
58.17
56.92
57.29
56.27
2,987,431
Mar 5, 2026
58.94
59.04
58.14
58.41
57.37
2,530,129
Mar 4, 2026
59.36
59.59
58.84
58.92
57.87
2,138,588
Mar 3, 2026
60.84
60.96
59.05
59.12
58.07
3,144,311
Mar 2, 2026
62.02
62.34
60.86
61.14
60.05
2,584,273
Feb 27, 2026
61.46
62.46
61.31
62.26
61.15
2,915,308
Feb 26, 2026
0.4664
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
61.71
61.98
61.49
61.68
60.58
2,146,123
Feb 25, 2026
62.94
62.94
61.66
62.18
60.62
2,166,770
Feb 24, 2026
62.62
63.39
62.55
62.92
61.34
2,754,159
Feb 23, 2026
62.10
62.70
61.74
62.52
60.95
3,585,354
Feb 20, 2026
61.11
61.79
60.92
61.72
60.17
2,734,787
Feb 19, 2026
61.37
61.57
60.84
61.02
59.49
2,568,883
Feb 18, 2026
61.86
62.05
61.20
61.20
59.66
1,928,555
Feb 17, 2026
62.17
63.05
62.07
62.11
60.55
1,642,892
Feb 16, 2026
62.65
62.77
62.13
62.59
61.02
461,606
Feb 13, 2026
61.52
63.04
61.24
62.70
61.12
2,720,503
Feb 12, 2026
61.96
61.96
59.14
61.53
59.98
2,888,121
Feb 11, 2026
60.47
61.58
60.42
61.32
59.78
2,107,277
Feb 10, 2026
59.68
60.54
59.49
60.53
59.01
1,556,886
Feb 9, 2026
60.24
60.33
59.53
59.66
58.16
1,482,939
Feb 6, 2026
60.46
60.93
60.25
60.77
59.24
1,764,816
Feb 5, 2026
60.11
60.74
59.60
60.48
58.96
1,446,962
Feb 4, 2026
58.66
60.18
58.48
60.04
58.53
1,987,918
Feb 3, 2026
57.80
58.65
57.35
58.64
57.16
1,253,868
Feb 2, 2026
57.70
58.50
57.69
57.84
56.39
1,475,619
Jan 30, 2026
56.38
57.31
56.17
57.17
55.73
1,482,862
Jan 29, 2026
55.30
56.64
55.21
56.45
55.03
1,023,545
Jan 28, 2026
55.99
56.03
55.23
55.87
54.46
1,116,903
Jan 27, 2026
56.16
56.69
56.09
56.26
54.84
1,327,935
Jan 26, 2026
56.38
56.81
56.01
56.34
54.92
1,539,330
Jan 23, 2026
55.52
56.28
55.40
56.27
54.85
1,044,761
Jan 22, 2026
54.81
55.88
54.77
55.55
54.15
1,436,926
Jan 21, 2026
55.10
55.80
55.01
55.05
53.67
1,195,191
Jan 20, 2026
54.88
54.99
54.37
54.99
53.61
1,279,086
Jan 19, 2026
55.41
55.47
54.89
55.02
53.64
563,361
Jan 16, 2026
55.14
55.48
54.92
54.99
53.61
1,449,615
Jan 15, 2026
55.83
55.89
55.23
55.23
53.84
1,500,837
Jan 14, 2026
55.30
55.90
55.15
55.83
54.43
956,664
Jan 13, 2026
55.00
55.36
54.76
55.22
53.83
1,049,236
Jan 12, 2026
54.92
55.25
54.75
55.17
53.78
1,403,097
Jan 9, 2026
54.20
54.85
54.04
54.78
53.40
985,580
Jan 8, 2026
53.13
54.02
52.92
53.87
52.51
1,112,492
Jan 7, 2026
54.92
55.02
53.31
53.52
52.17
994,302
Jan 6, 2026
54.12
55.16
53.95
54.91
53.53
1,525,535
Jan 5, 2026
55.43
55.43
53.86
54.35
52.98
1,146,097
Jan 2, 2026
55.75
56.01
55.18
55.47
54.07
562,201
Dec 31, 2025
55.71
55.93
55.59
55.70
54.30
363,954
Dec 30, 2025
55.60
55.89
55.60
55.71
54.31
391,194
Dec 29, 2025
55.62
55.99
55.34
55.85
54.45
731,652
Dec 24, 2025
55.62
55.68
55.30
55.49
54.09
203,497
Dec 23, 2025
55.34
55.80
55.34
55.54
54.14
656,806
Dec 22, 2025
55.73
55.73
55.35
55.45
54.06
616,188
Dec 19, 2025
55.78
55.95
55.46
55.87
54.46
1,728,085
Dec 18, 2025
56.03
56.22
55.49
55.95
54.54
1,011,997
Dec 17, 2025
54.70
55.84
54.66
55.65
54.25
1,114,045
Dec 16, 2025
55.57
55.62
54.58
54.72
53.34
858,587
Dec 15, 2025
55.32
55.65
55.22
55.34
53.95
953,944
Dec 12, 2025
55.29
55.30
54.79
55.11
53.72
1,030,532
Dec 11, 2025
54.19
55.54
54.03
55.49
54.09
1,467,419
Dec 10, 2025
55.00
55.46
54.96
55.23
53.84
1,541,111
Dec 9, 2025
8:9
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
53.52
55.98
53.23
55.50
54.10
3,514,322
Dec 8, 2025
56.13
56.29
53.22
53.70
52.35
2,227,623
Dec 5, 2025
51.51
52.02
51.43
51.98
50.67
1,581,604
Dec 4, 2025
51.35
51.90
51.17
51.66
50.36
1,116,846
Dec 3, 2025
52.08
52.31
51.51
51.82
50.52
1,812,257
Dec 2, 2025
53.12
53.12
51.72
51.96
50.65
1,852,599
Dec 1, 2025
52.67
53.49
52.67
52.96
51.63
1,416,950
Nov 28, 2025
52.55
53.08
52.37
52.86
51.53
1,642,958
Nov 27, 2025
52.65
52.65
52.21
52.59
51.27
1,195,456
Nov 26, 2025
52.90
52.94
52.27
52.63
51.31
1,327,225
Nov 25, 2025
52.43
53.12
52.41
53.04
51.70
982,234
Nov 24, 2025
53.28
53.28
52.49
52.53
51.21
1,135,500
Nov 21, 2025
52.17
53.36
52.10
53.20
51.86
1,976,251
Nov 20, 2025
51.88
52.08
51.74
51.94
50.63
1,206,990
Nov 19, 2025
51.96
52.29
51.80
51.86
50.56
926,053
Nov 18, 2025
51.92
52.17
51.76
51.88
50.58
1,163,793
Nov 17, 2025
51.82
52.23
51.54
51.96
50.65
746,970
Nov 14, 2025
52.43
52.69
51.84
52.02
50.71
1,309,815
Nov 13, 2025
53.20
53.28
52.57
52.96
51.63
778,880
Nov 12, 2025
53.32
53.43
53.00
53.36
52.02
958,157
Nov 11, 2025
53.73
53.79
53.55
53.55
52.20
710,757
Nov 10, 2025
53.85
53.85
53.22
53.57
52.22
1,076,956
Nov 7, 2025
53.16
53.83
52.88
53.73
52.38
1,048,104
Nov 6, 2025
0.5094
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
53.18
53.38
52.86
53.30
51.96
746,942
Nov 5, 2025
53.73
54.16
53.67
53.93
52.08
749,219
Nov 4, 2025
53.30
53.75
52.80
53.71
51.86
1,026,315
Nov 3, 2025
53.10
53.67
52.98
53.51
51.67
813,313
Oct 31, 2025
53.61
53.61
53.06
53.34
51.51
854,078
Oct 30, 2025
53.24
53.59
53.10
53.45
51.61
682,193
