UNA.AS
Unilever PLC
13:12:16
50.42 €
0.0000 (%0.00)
Previous Close: 50.86
Day Low₺50.41
Day High₺51.19
UNA.AS: Unilever PLC Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 54.0821
CLOSE 54.1138
Low
LOW 49.87
High
HIGH 59.22
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 54.84 | 55.44 | 54.68 | 55.36 |
| 01/03/2025 | 55.04 | 55.6 | 54.84 | 54.98 |
| 01/06/2025 | 54.54 | 54.64 | 53.32 | 53.6 |
| 01/07/2025 | 53.3 | 54.32 | 53.3 | 54.16 |
| 01/08/2025 | 54.04 | 54.34 | 53.68 | 54.24 |
| 01/09/2025 | 54.74 | 54.88 | 54.44 | 54.74 |
| 01/10/2025 | 54.74 | 54.82 | 53.9 | 54.08 |
| 01/13/2025 | 53.52 | 54.06 | 53.38 | 53.94 |
| 01/14/2025 | 53.64 | 53.74 | 53.1 | 53.14 |
| 01/15/2025 | 53.04 | 53.34 | 52.8 | 53.1 |
| 01/16/2025 | 53.08 | 53.74 | 53.06 | 53.74 |
| 01/17/2025 | 54.02 | 54.58 | 53.86 | 54.38 |
| 01/20/2025 | 54.1 | 54.74 | 54.1 | 54.56 |
| 01/21/2025 | 54.82 | 54.84 | 54.56 | 54.74 |
| 01/22/2025 | 54.64 | 55.02 | 53.9 | 54.08 |
| 01/23/2025 | 54.04 | 54.54 | 54.02 | 54.46 |
| 01/24/2025 | 54.26 | 54.4 | 53.9 | 53.96 |
| 01/27/2025 | 54.06 | 55.32 | 53.92 | 55.28 |
| 01/28/2025 | 55.44 | 56.1 | 55.4 | 55.5 |
| 01/29/2025 | 55.08 | 55.5 | 54.78 | 55.22 |
| 01/30/2025 | 55.16 | 55.9 | 55.1 | 55.72 |
| 01/31/2025 | 55.9 | 56 | 55.32 | 55.36 |
| 02/03/2025 | 55.16 | 56 | 55.16 | 55.88 |
| 02/04/2025 | 55.62 | 55.68 | 55.3 | 55.42 |
| 02/05/2025 | 55 | 55.86 | 54.98 | 55.66 |
| 02/06/2025 | 56.02 | 56.1 | 55.78 | 55.98 |
| 02/07/2025 | 55.8 | 56.38 | 55.76 | 56.38 |
| 02/10/2025 | 56.5 | 56.88 | 56.4 | 56.66 |
| 02/11/2025 | 56.68 | 56.94 | 56.56 | 56.78 |
| 02/12/2025 | 57 | 57.16 | 56.7 | 56.98 |
| 02/13/2025 | 53.7 | 55.14 | 52.54 | 53.84 |
| 02/14/2025 | 53.62 | 53.88 | 52.82 | 52.86 |
| 02/17/2025 | 52.36 | 52.82 | 52.34 | 52.74 |
| 02/18/2025 | 52.84 | 52.86 | 52.06 | 52.38 |
| 02/19/2025 | 52.62 | 53.24 | 52.38 | 53.18 |
| 02/20/2025 | 53.34 | 53.42 | 52.42 | 53.02 |
| 02/21/2025 | 52.82 | 53.3 | 52.68 | 53.3 |
| 02/24/2025 | 53.38 | 54.14 | 53.24 | 54.14 |
| 02/25/2025 | 53.06 | 53.4 | 52.2 | 53.36 |
| 02/26/2025 | 53.3 | 53.52 | 53 | 53.5 |
| 02/27/2025 | 52.82 | 53.9 | 52.68 | 53.9 |
| 02/28/2025 | 53.78 | 54.58 | 53.68 | 54.28 |
| 03/03/2025 | 54.34 | 55 | 54.16 | 54.94 |
| 03/04/2025 | 55.14 | 56.24 | 54.98 | 55.74 |
| 03/05/2025 | 54.88 | 54.9 | 54.04 | 54.24 |
| 03/06/2025 | 54 | 54.12 | 53.4 | 54.04 |
| 03/07/2025 | 53.94 | 54.92 | 53.78 | 54.8 |
| 03/10/2025 | 54.6 | 56.56 | 54.58 | 56.04 |
| 03/11/2025 | 55.82 | 55.92 | 54.2 | 54.34 |
| 03/12/2025 | 54.64 | 54.94 | 54.26 | 54.46 |
| 03/13/2025 | 54.36 | 54.6 | 53.62 | 53.92 |
| 03/14/2025 | 54.2 | 54.22 | 53.68 | 53.9 |
| 03/17/2025 | 53.72 | 54.7 | 53.7 | 54.62 |
| 03/18/2025 | 54.74 | 54.8 | 53.5 | 53.8 |
| 03/19/2025 | 53.56 | 54.14 | 53.56 | 53.96 |
| 03/20/2025 | 54.16 | 54.76 | 54.06 | 54.52 |
| 03/21/2025 | 54.7 | 54.7 | 54.1 | 54.4 |
| 03/24/2025 | 54.48 | 54.5 | 53.86 | 53.86 |
| 03/25/2025 | 53.84 | 54.26 | 53.7 | 53.88 |
| 03/26/2025 | 53.9 | 53.94 | 53.52 | 53.66 |
| 03/27/2025 | 53.92 | 54.42 | 53.6 | 54.2 |
| 03/28/2025 | 54.12 | 55.04 | 54.12 | 54.86 |
| 03/31/2025 | 54.66 | 55.46 | 54.66 | 55.04 |
| 04/01/2025 | 55.16 | 55.64 | 55.1 | 55.28 |
| 04/02/2025 | 55.06 | 55.7 | 54.96 | 55.48 |
| 04/03/2025 | 55.3 | 56.76 | 55.16 | 56.76 |
| 04/04/2025 | 56.76 | 57.38 | 55.06 | 55.26 |
| 04/07/2025 | 53.3 | 53.74 | 51.96 | 52.3 |
| 04/08/2025 | 52.78 | 54.1 | 51.58 | 53.72 |
| 04/09/2025 | 52.76 | 53.1 | 51.72 | 52.14 |
| 04/10/2025 | 53.04 | 54 | 52.44 | 53 |
| 04/11/2025 | 53.22 | 54.06 | 53.02 | 53.9 |
| 04/14/2025 | 54.48 | 54.78 | 54.08 | 54.54 |
| 04/15/2025 | 54.82 | 55.08 | 54.54 | 54.9 |
| 04/16/2025 | 55.16 | 55.54 | 55.04 | 55.38 |
| 04/17/2025 | 54.92 | 56.08 | 54.56 | 55.98 |
| 04/22/2025 | 56.14 | 57.12 | 56.14 | 56.88 |
| 04/23/2025 | 57.22 | 57.24 | 55.64 | 56.24 |
| 04/24/2025 | 55.78 | 56.94 | 55.76 | 56.14 |
| 04/25/2025 | 55.76 | 55.98 | 54.89 | 54.94 |
| 04/28/2025 | 55.24 | 55.66 | 55.06 | 55.3 |
| 04/29/2025 | 55.3 | 55.5 | 54.7 | 55.06 |
| 04/30/2025 | 55.52 | 56.2 | 55.3 | 55.98 |
| 05/02/2025 | 55.74 | 56.08 | 55.52 | 55.86 |
| 05/05/2025 | 56.12 | 56.24 | 55.88 | 55.96 |
| 05/06/2025 | 56.3 | 56.72 | 55.88 | 56.34 |
| 05/07/2025 | 56.18 | 56.42 | 55.98 | 56.42 |
| 05/08/2025 | 56.74 | 56.81 | 55.52 | 55.54 |
| 05/09/2025 | 55.78 | 55.96 | 55.4 | 55.76 |
| 05/12/2025 | 55.7 | 56 | 54.88 | 55.26 |
| 05/13/2025 | 55.32 | 55.38 | 54.3 | 54.3 |
| 05/14/2025 | 54.2 | 54.52 | 54 | 54.18 |
| 05/15/2025 | 53.8 | 54.7 | 53.76 | 54.64 |
| 05/16/2025 | 54.98 | 55.16 | 54.76 | 55.06 |
| 05/19/2025 | 55.1 | 55.36 | 54.84 | 55.36 |
| 05/20/2025 | 55.48 | 56.2 | 55.36 | 56 |
| 05/21/2025 | 55.94 | 56.18 | 55.58 | 56.14 |
| 05/22/2025 | 56.16 | 56.24 | 55.58 | 56.04 |
| 05/23/2025 | 56.04 | 56.08 | 55.54 | 55.96 |
| 05/26/2025 | 55.5 | 55.96 | 55.5 | 55.66 |
| 05/27/2025 | 55.98 | 56.44 | 55.86 | 56.16 |
| 05/28/2025 | 56.18 | 56.18 | 55.58 | 55.84 |
| 05/29/2025 | 56.22 | 56.22 | 55.56 | 55.58 |
| 05/30/2025 | 55.98 | 56.38 | 55.78 | 56 |
| 06/02/2025 | 55.88 | 55.96 | 55.3 | 55.3 |
| 06/03/2025 | 55.54 | 55.54 | 54.98 | 55.12 |
| 06/04/2025 | 55.28 | 55.32 | 54.7 | 55.18 |
| 06/05/2025 | 55.24 | 55.44 | 54.84 | 55.14 |
| 06/06/2025 | 55.2 | 55.42 | 54.8 | 55.24 |
| 06/09/2025 | 55.16 | 55.26 | 54.66 | 55 |
| 06/10/2025 | 55.08 | 55.26 | 54.84 | 55.14 |
| 06/11/2025 | 55.18 | 55.2 | 54.74 | 54.74 |
| 06/12/2025 | 54.52 | 54.96 | 54.5 | 54.66 |
| 06/13/2025 | 54.56 | 54.96 | 54.36 | 54.64 |
| 06/16/2025 | 54.14 | 54.7 | 53.98 | 54.46 |
| 06/17/2025 | 54.12 | 54.54 | 53.9 | 54.24 |
| 06/18/2025 | 54.22 | 54.34 | 53.96 | 54.04 |
| 06/19/2025 | 53.86 | 54.02 | 53.66 | 53.66 |
| 06/20/2025 | 54 | 54 | 53.38 | 53.46 |
| 06/23/2025 | 53 | 53.56 | 52.92 | 53.56 |
| 06/24/2025 | 54.32 | 54.48 | 53.68 | 53.7 |
| 06/25/2025 | 53.68 | 53.82 | 52.86 | 52.9 |
| 06/26/2025 | 52.7 | 52.74 | 51.62 | 51.62 |
| 06/27/2025 | 51.66 | 52.22 | 51.58 | 52.04 |
| 06/30/2025 | 52.14 | 52.38 | 51.76 | 51.76 |
| 07/01/2025 | 52.1 | 52.36 | 51.62 | 52.2 |
| 07/02/2025 | 52.28 | 52.28 | 51.5 | 51.96 |
| 07/03/2025 | 52.08 | 52.32 | 51.92 | 52.18 |
| 07/04/2025 | 52.16 | 52.42 | 51.94 | 52.26 |
| 07/07/2025 | 52.32 | 52.5 | 52.22 | 52.38 |
| 07/08/2025 | 52.12 | 52.18 | 51.58 | 52.12 |
| 07/09/2025 | 52.06 | 52.18 | 51.68 | 51.74 |
| 07/10/2025 | 51.86 | 52.56 | 51.82 | 52.56 |
| 07/11/2025 | 52.58 | 52.66 | 51.84 | 51.86 |
| 07/14/2025 | 51.92 | 52.54 | 51.88 | 52.38 |
| 07/15/2025 | 52.12 | 52.18 | 51.68 | 51.74 |
| 07/16/2025 | 51.94 | 52.04 | 51.5 | 51.5 |
| 07/17/2025 | 51.74 | 51.76 | 51.46 | 51.56 |
| 07/18/2025 | 51.68 | 51.82 | 51.14 | 51.4 |
| 07/21/2025 | 51.48 | 51.5 | 50.94 | 51.14 |
| 07/22/2025 | 50.92 | 51.74 | 50.92 | 51.4 |
| 07/23/2025 | 51.74 | 51.82 | 51.4 | 51.56 |
| 07/24/2025 | 51.6 | 52.08 | 51.34 | 51.98 |
| 07/25/2025 | 51.86 | 51.86 | 51.12 | 51.36 |
| 07/28/2025 | 51.44 | 51.58 | 51.12 | 51.2 |
| 07/29/2025 | 51.1 | 51.62 | 51.1 | 51.56 |
| 07/30/2025 | 51.36 | 52.02 | 51.24 | 51.72 |
| 07/31/2025 | 51.78 | 52.42 | 50.88 | 51.2 |
| 08/01/2025 | 51.5 | 52.28 | 51.24 | 52.16 |
| 08/04/2025 | 52.32 | 52.32 | 51.72 | 51.86 |
| 08/05/2025 | 51.82 | 52.08 | 51.66 | 51.96 |
| 08/06/2025 | 51.94 | 52 | 51.56 | 51.88 |
| 08/07/2025 | 52.1 | 52.74 | 51.94 | 52.4 |
| 08/08/2025 | 52.6 | 52.76 | 52.02 | 52.16 |
| 08/11/2025 | 52.3 | 52.46 | 52.1 | 52.28 |
| 08/12/2025 | 52.42 | 52.7 | 52.02 | 52.16 |
| 08/13/2025 | 52.1 | 53.28 | 52.1 | 53.06 |
| 08/14/2025 | 52.78 | 52.9 | 52.34 | 52.62 |
| 08/15/2025 | 52.58 | 52.68 | 52.08 | 52.2 |
| 08/18/2025 | 52.08 | 52.38 | 52.02 | 52.36 |
| 08/19/2025 | 52.52 | 52.88 | 52.28 | 52.78 |
| 08/20/2025 | 53.14 | 54.6 | 53.1 | 54.3 |
| 08/21/2025 | 54.3 | 54.48 | 54.02 | 54.38 |
| 08/22/2025 | 54.22 | 54.54 | 53.88 | 53.98 |
| 08/25/2025 | 53.8 | 53.84 | 53.4 | 53.44 |
| 08/26/2025 | 53.48 | 53.64 | 52.98 | 53.1 |
| 08/27/2025 | 53.12 | 53.72 | 53.12 | 53.72 |
| 08/28/2025 | 53.76 | 53.78 | 53.08 | 53.42 |
| 08/29/2025 | 53.42 | 53.96 | 53.32 | 53.74 |
| 09/01/2025 | 54 | 54.06 | 53.64 | 53.96 |
| 09/02/2025 | 53.68 | 54.72 | 53.58 | 54.3 |
| 09/03/2025 | 54.46 | 54.98 | 54.3 | 54.82 |
| 09/04/2025 | 54.98 | 55.5 | 54.9 | 55.4 |
| 09/05/2025 | 55.52 | 55.56 | 54.84 | 54.98 |
| 09/08/2025 | 54.54 | 54.58 | 54.16 | 54.26 |
| 09/09/2025 | 54.18 | 54.38 | 53.44 | 53.58 |
| 09/10/2025 | 53.9 | 54.04 | 53.36 | 53.5 |
| 09/11/2025 | 53.62 | 53.96 | 53.38 | 53.64 |
| 09/12/2025 | 53.88 | 54.22 | 53.62 | 53.62 |
| 09/15/2025 | 53.66 | 53.66 | 53.02 | 53.16 |
| 09/16/2025 | 52.82 | 52.88 | 52.42 | 52.52 |
| 09/17/2025 | 52.44 | 52.74 | 52.18 | 52.62 |
| 09/18/2025 | 52.56 | 52.72 | 52.24 | 52.5 |
| 09/19/2025 | 52.22 | 52.72 | 52.08 | 52.42 |
| 09/22/2025 | 52.1 | 52.32 | 51.38 | 51.48 |
| 09/23/2025 | 51.22 | 51.4 | 51.06 | 51.14 |
| 09/24/2025 | 51.24 | 51.36 | 50.94 | 51.1 |
| 09/25/2025 | 51 | 51.52 | 50.9 | 50.98 |
| 09/26/2025 | 50.98 | 51.08 | 50.4 | 50.72 |
| 09/29/2025 | 50.34 | 50.66 | 50.02 | 50.36 |
| 09/30/2025 | 50.2 | 50.62 | 49.87 | 50.56 |
| 10/01/2025 | 50.68 | 50.86 | 50.1 | 50.26 |
| 10/02/2025 | 50.14 | 50.36 | 49.88 | 50.36 |
| 10/03/2025 | 50.36 | 50.66 | 50.04 | 50.58 |
| 10/06/2025 | 50.34 | 50.56 | 49.96 | 50.04 |
| 10/07/2025 | 50.22 | 50.34 | 49.94 | 50.28 |
| 10/08/2025 | 50.44 | 50.78 | 50.22 | 50.58 |
| 10/09/2025 | 50.4 | 51.06 | 50.4 | 51 |
| 10/10/2025 | 51.38 | 51.84 | 51.36 | 51.54 |
| 10/13/2025 | 52.08 | 52.08 | 51.42 | 51.78 |
| 10/14/2025 | 51.98 | 52.46 | 51.82 | 52.44 |
| 10/15/2025 | 52.36 | 52.42 | 51.64 | 52.16 |
| 10/16/2025 | 52.24 | 53.04 | 52.04 | 52.98 |
| 10/17/2025 | 52.74 | 54.04 | 52.66 | 53.86 |
| 10/20/2025 | 53.48 | 54.06 | 53.34 | 53.98 |
| 10/21/2025 | 53.7 | 53.9 | 53.34 | 53.74 |
| 10/22/2025 | 53.7 | 53.9 | 53.12 | 53.76 |
| 10/23/2025 | 53.7 | 54.88 | 53.54 | 54.04 |
| 10/24/2025 | 53.38 | 53.92 | 53.3 | 53.88 |
| 10/27/2025 | 53.8 | 54 | 53.44 | 53.74 |
| 10/28/2025 | 54 | 54.06 | 52.9 | 53.1 |
| 10/29/2025 | 53.04 | 53.06 | 52.38 | 52.62 |
| 10/30/2025 | 52.4 | 52.74 | 52.26 | 52.6 |
| 10/31/2025 | 52.76 | 52.76 | 52.22 | 52.5 |
| 11/03/2025 | 52.26 | 52.82 | 52.14 | 52.66 |
| 11/04/2025 | 52.46 | 52.9 | 51.96 | 52.86 |
| 11/05/2025 | 52.88 | 53.3 | 52.82 | 53.08 |
| 11/06/2025 | 52.34 | 52.54 | 52.02 | 52.46 |
| 11/07/2025 | 52.32 | 52.98 | 52.04 | 52.88 |
| 11/10/2025 | 53 | 53 | 52.38 | 52.72 |
| 11/11/2025 | 52.88 | 52.94 | 52.7 | 52.7 |
| 11/12/2025 | 59.04 | 59.15 | 58.68 | 59.09 |
| 11/13/2025 | 58.91 | 59 | 58.21 | 58.64 |
| 11/14/2025 | 58.05 | 58.34 | 57.4 | 57.6 |
| 11/17/2025 | 57.38 | 57.83 | 57.06 | 57.53 |
| 11/18/2025 | 57.49 | 57.76 | 57.31 | 57.44 |
| 11/19/2025 | 57.53 | 57.89 | 57.35 | 57.42 |
| 11/20/2025 | 57.44 | 57.67 | 57.29 | 57.51 |
| 11/21/2025 | 57.76 | 59.09 | 57.69 | 58.91 |
| 11/24/2025 | 59 | 59 | 58.12 | 58.16 |
| 11/25/2025 | 58.05 | 58.82 | 58.03 | 58.73 |
| 11/26/2025 | 58.57 | 58.61 | 57.87 | 58.28 |
| 11/27/2025 | 58.3 | 58.3 | 57.8 | 58.23 |
| 11/28/2025 | 58.19 | 58.77 | 57.98 | 58.52 |
| 12/01/2025 | 58.32 | 59.22 | 58.32 | 58.64 |
| 12/02/2025 | 58.82 | 58.82 | 57.26 | 57.53 |
| 12/03/2025 | 57.67 | 57.92 | 57.04 | 57.38 |
| 12/04/2025 | 56.86 | 57.47 | 56.66 | 57.2 |
| 12/05/2025 | 57.04 | 57.6 | 56.95 | 57.56 |
| 12/08/2025 | 56.13 | 56.3 | 53.22 | 53.7 |
| 12/09/2025 | 53.52 | 55.98 | 53.23 | 55.5 |
| 12/10/2025 | 55 | 55.46 | 54.96 | 55.23 |
| 12/11/2025 | 54.19 | 55.54 | 54.03 | 55.49 |
| 12/12/2025 | 55.29 | 55.3 | 54.79 | 55.11 |
| 12/15/2025 | 55.32 | 55.65 | 55.22 | 55.34 |
| 12/16/2025 | 55.57 | 55.62 | 54.58 | 54.72 |
| 12/17/2025 | 54.7 | 55.84 | 54.66 | 55.65 |
| 12/18/2025 | 56.03 | 56.22 | 55.49 | 55.95 |
| 12/19/2025 | 55.78 | 55.95 | 55.46 | 55.87 |
| 12/22/2025 | 55.73 | 55.73 | 55.35 | 55.45 |
| 12/23/2025 | 55.34 | 55.8 | 55.34 | 55.54 |
| 12/24/2025 | 55.62 | 55.68 | 55.3 | 55.49 |
| 12/29/2025 | 55.62 | 55.99 | 55.34 | 55.85 |
| 12/30/2025 | 55.6 | 55.89 | 55.6 | 55.71 |
| 12/31/2025 | 55.71 | 55.93 | 55.59 | 55.7 |