Newell Brands Inc. (BIT:1NWL)
Italy · Delayed Price · Currency is EUR 3.822
-0.049 (-1.27%)
At close: Feb 11, 2026
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.78% | - |
| Feb 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.13% | - |
| Feb 6, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.37% | - |
| Feb 5, 2026 | 3.81 | 3.81 | 3.81 | 3.80 | 3.80 | -0.89% | 900 |
| Feb 4, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.05% | - |
| Feb 3, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.04% | - |
| Feb 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.26% | - |
| Jan 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.31% | - |
| Jan 29, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -6.48% | - |
| Jan 28, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.63% | - |
| Jan 27, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -2.03% | - |
| Jan 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.52% | - |
| Jan 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.94% | - |
| Jan 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.92% | - |
| Jan 21, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.64% | - |
| Jan 20, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.60% | - |
| Jan 19, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.65% | - |
| Jan 15, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.71% | - |
| Jan 14, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.77% | - |
| Jan 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.08% | - |
| Jan 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.11% | - |
| Jan 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.58% | - |
| Jan 8, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 4.01% | - |
| Jan 7, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.53% | - |
| Jan 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 4.14% | - |
| Jan 5, 2026 | 3.08 | 3.08 | 3.08 | 3.21 | 3.21 | 0.09% | 35 |
| Jan 2, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.50% | - |
| Dec 30, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.09% | - |
| Dec 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4.24% | - |
| Dec 23, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.86% | - |
| Dec 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.84% | - |
| Dec 19, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.88% | - |
| Dec 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.20% | - |
| Dec 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.93% | - |
| Dec 16, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.25% | - |
| Dec 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.39% | - |
| Dec 12, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.59% | - |
| Dec 11, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 4.89% | - |
| Dec 10, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.21% | - |
| Dec 9, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.70% | - |
| Dec 8, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.01% | - |
| Dec 5, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.59% | - |
| Dec 4, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -4.17% | - |
| Dec 3, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 3.15% | - |
| Dec 2, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.17% | - |
| Dec 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 5.57% | - |
| Nov 28, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.06% | - |
| Nov 27, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Nov 26, 2025 | 3.05 | 3.05 | 3.05 | 3.11 | 3.05 | 1.74% | - |