Unilever PLC (UNA)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.28 | -2.15924426451 | 59.28 | 59.38 | 57.52 | 1295220 | 58.02822199 | DE |
| 4 | 0.9 | 1.5761821366 | 57.1 | 59.66 | 57.08 | 1056011 | 58.45988638 | DE |
| 12 | 7.18 | 14.1282959465 | 50.82 | 59.66 | 50.28 | 1190968 | 55.75397331 | DE |
| 26 | 11.75 | 25.4054054054 | 46.25 | 59.66 | 43.85 | 1255997 | 51.71114331 | DE |
| 52 | 10.655 | 22.5050163692 | 47.345 | 59.66 | 42.97 | 1266582 | 48.36288455 | DE |
| 156 | 12.75 | 28.1767955801 | 45.25 | 59.66 | 39.36 | 1800606 | 46.18343414 | DE |
| 260 | 3.63 | 6.67647599779 | 54.37 | 59.66 | 38.42 | 2528884 | 47.70553773 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 58.42 | 0.64 | 1.11 | 57.84 | 58.5 | 57.74 | 1068139 |
| 1726849800 | 57.78 | 0.02 | 0.03 | 57.76 | 58.06 | 57.52 | 1870687 |
| 1726763400 | 57.76 | -0.16 | -0.28 | 58.22 | 58.34 | 57.7 | 1349482 |
| 1726677000 | 57.92 | -0.52 | -0.89 | 58.3 | 58.66 | 57.88 | 948177 |
| 1726590600 | 58.44 | -0.3 | -0.51 | 59.28 | 59.38 | 58.22 | 1239616 |
| 1726504200 | 58.74 | 0.14 | 0.24 | 58.5 | 58.92 | 58.42 | 725576 |
| 1726245000 | 58.6 | 0.22 | 0.38 | 58.58 | 58.78 | 58.5 | 1182071 |
| 1726158600 | 58.38 | -0.36 | -0.61 | 59.1 | 59.2 | 58.34 | 829757 |
| 1726072200 | 58.74 | -0.46 | -0.78 | 59.34 | 59.34 | 58.6 | 774208 |
| 1725985800 | 59.2 | -0.46 | -0.77 | 59.42 | 59.64 | 59.2 | 694962 |
| 1725899400 | 59.66 | 0.58 | 0.98 | 59.04 | 59.66 | 58.96 | 830726 |
| 1725640200 | 59.08 | -0.06 | -0.10 | 58.7 | 59.2 | 58.54 | 1098914 |
| 1725553800 | 59.14 | 0.28 | 0.48 | 58.78 | 59.36 | 58.66 | 1624408 |
| 1725467400 | 58.86 | 0.08 | 0.14 | 58.68 | 58.92 | 58.56 | 1497040 |
| 1725381000 | 58.78 | 0.34 | 0.58 | 58.56 | 58.78 | 58.32 | 899486 |
| 1725294600 | 58.44 | 0.2 | 0.34 | 58.36 | 58.54 | 58.18 | 670300 |
| 1725035400 | 58.24 | -0.12 | -0.21 | 58.8 | 58.88 | 58.16 | 1220623 |
| 1724949000 | 58.36 | 0.64 | 1.11 | 57.78 | 58.36 | 57.74 | 913383 |
| 1724862600 | 57.72 | 0.34 | 0.59 | 57.46 | 57.78 | 57.38 | 828331 |
| 1724776200 | 57.38 | 0.4 | 0.70 | 57.1 | 57.54 | 57.08 | 854336 |
| 1724689800 | 56.98 | 0.16 | 0.28 | 56.6 | 56.98 | 56.6 | 430618 |
| 1724430600 | 56.82 | 0.4 | 0.71 | 56.46 | 56.82 | 56.26 | 962642 |
| 1724344200 | 56.42 | 0.88 | 1.58 | 56.2 | 56.78 | 56.12 | 1114957 |
| 1724257800 | 55.54 | 0.16 | 0.29 | 55.26 | 55.54 | 55.14 | 652148 |
| 1724171400 | 55.38 | -0.2 | -0.36 | 55.44 | 55.46 | 55.04 | 627758 |
| 1724085000 | 55.58 | 0.12 | 0.22 | 55.38 | 55.7 | 55.12 | 810644 |
| 1723825800 | 55.46 | -0.38 | -0.68 | 55.8 | 55.8 | 55.32 | 883798 |
| 1723739400 | 55.84 | 0.56 | 1.01 | 55.4 | 55.84 | 55.38 | 1193551 |
| 1723653000 | 55.28 | -0.02 | -0.04 | 55.4 | 55.7 | 54.44 | 1272906 |
| 1723566600 | 55.3 | 0.2 | 0.36 | 55.18 | 55.42 | 55.06 | 638055 |
| 1723480200 | 55.1 | -0.2 | -0.36 | 55.22 | 55.32 | 54.96 | 690117 |
| 1723221000 | 55.3 | -0.5 | -0.90 | 55.6 | 55.76 | 55.28 | 1289001 |
| 1723134600 | 55.8 | -0.56 | -0.99 | 55.66 | 55.98 | 55.22 | 1415590 |
| 1723048200 | 56.36 | 0.7 | 1.26 | 56.06 | 56.48 | 55.58 | 1637661 |
| 1722961800 | 55.66 | 0.38 | 0.69 | 55.5 | 55.74 | 54.88 | 2514933 |
| 1722875400 | 55.28 | -1.56 | -2.74 | 57 | 57.5 | 54.96 | 2970214 |
| 1722616200 | 56.84 | 0.22 | 0.39 | 56.8 | 57.42 | 56.5 | 1703978 |
| 1722529800 | 56.62 | -0.02 | -0.04 | 56.5 | 56.98 | 56.32 | 1506662 |
| 1722443400 | 56.64 | 0.44 | 0.78 | 56.48 | 56.82 | 56.32 | 1508197 |
| 1722357000 | 56.2 | 0 | 0.00 | 56.24 | 56.42 | 55.92 | 1186799 |
| 1722270600 | 56.2 | 0.06 | 0.11 | 56.14 | 56.66 | 55.98 | 1314710 |
| 1722011400 | 56.14 | 0.72 | 1.30 | 55 | 56.14 | 54.84 | 1821922 |
| 1721925000 | 55.42 | 3.02 | 5.76 | 54.1 | 55.96 | 54.1 | 4016043 |
| 1721838600 | 52.4 | -0.48 | -0.91 | 52.4 | 52.68 | 52.02 | 1172137 |
| 1721752200 | 52.88 | -0.42 | -0.79 | 53.24 | 53.46 | 52.86 | 981018 |
| 1721665800 | 53.3 | -0.06 | -0.11 | 53.66 | 53.86 | 53.28 | 890082 |
| 1721406600 | 53.36 | -0.34 | -0.63 | 53.42 | 53.74 | 53.24 | 1509796 |
| 1721320200 | 53.7 | 0.64 | 1.21 | 53.76 | 53.9 | 53.52 | 1470050 |
| 1721233800 | 53.06 | 0.56 | 1.07 | 52.52 | 53.16 | 52.46 | 2011254 |
| 1721147400 | 52.5 | 0.06 | 0.11 | 52.06 | 52.78 | 52.06 | 1069934 |
| 1721061000 | 52.44 | -0.34 | -0.64 | 52.84 | 53.22 | 52.44 | 876425 |
| 1720801800 | 52.78 | 0.44 | 0.84 | 52.42 | 52.84 | 52.28 | 860296 |
| 1720715400 | 52.34 | 0.06 | 0.11 | 52.4 | 52.6 | 52.32 | 902682 |
| 1720629000 | 52.28 | 0.62 | 1.20 | 51.54 | 52.28 | 51.52 | 1048432 |
| 1720542600 | 51.66 | 0.16 | 0.31 | 51.7 | 52.1 | 51.62 | 990257 |
| 1720456200 | 51.5 | 0.3 | 0.59 | 51.26 | 51.66 | 51.24 | 748944 |
| 1720197000 | 51.2 | 0.04 | 0.08 | 51.3 | 51.38 | 51.02 | 499892 |
| 1720110600 | 51.16 | 0.24 | 0.47 | 51.1 | 51.32 | 50.94 | 929015 |
| 1720024200 | 50.92 | 0.06 | 0.12 | 51.16 | 51.26 | 50.78 | 859428 |
| 1719937800 | 50.86 | -0.48 | -0.93 | 50.82 | 50.94 | 50.28 | 1355303 |
| 1719851400 | 51.34 | 0.06 | 0.12 | 51.48 | 51.82 | 51.06 | 1318892 |
| 1719592200 | 51.28 | -0.44 | -0.85 | 51.92 | 51.98 | 51.14 | 1194042 |
| 1719505800 | 51.72 | -0.52 | -1.00 | 52.18 | 52.42 | 51.72 | 903793 |
| 1719419400 | 52.24 | -0.2 | -0.38 | 52.52 | 52.58 | 52.02 | 1237583 |
| 1719333000 | 52.44 | -0.04 | -0.08 | 52.46 | 52.74 | 52.38 | 740228 |
| 1719246600 | 52.48 | 0.1 | 0.19 | 52.28 | 52.54 | 52.2 | 1535706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
