Newell Brands Inc. (BIT:1NWL)
Italy · Delayed Price · Currency is EUR 4.233
0.00 (0.00%)
At close: Oct 31, 2025
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -23.92% | - |
| Oct 30, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.90% | - |
| Oct 29, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.52% | - |
| Oct 28, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.05% | - |
| Oct 27, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.26% | - |
| Oct 24, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.27% | - |
| Oct 23, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.26% | - |
| Oct 22, 2025 | 4.39 | 4.39 | 4.39 | 4.23 | 4.23 | 1.98% | 35 |
| Oct 21, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.78% | - |
| Oct 20, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Oct 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.16% | - |
| Oct 16, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.24% | - |
| Oct 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.07% | - |
| Oct 14, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.04% | - |
| Oct 13, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.10% | - |
| Oct 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.08% | - |
| Oct 9, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.76% | - |
| Oct 8, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.89% | - |
| Oct 7, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.73% | - |
| Oct 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.85% | - |
| Oct 3, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.91% | - |
| Oct 2, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.07% | - |
| Oct 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.83% | - |
| Sep 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.45% | - |
| Sep 29, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.91% | - |
| Sep 26, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.80% | - |
| Sep 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.07% | - |
| Sep 24, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.94% | - |
| Sep 23, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.97% | - |
| Sep 22, 2025 | 4.66 | 4.66 | 4.66 | 4.65 | 4.65 | -3.83% | 400 |
| Sep 19, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.91% | - |
| Sep 18, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.07% | - |
| Sep 17, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 2.78% | - |
| Sep 16, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.20% | - |
| Sep 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.87% | - |
| Sep 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.62% | - |
| Sep 11, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.23% | - |
| Sep 10, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -3.69% | - |
| Sep 9, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.28% | - |
| Sep 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.74% | - |
| Sep 5, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 4.55% | - |
| Sep 4, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 3.86% | - |
| Sep 3, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 3.39% | - |
| Sep 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.47% | - |
| Sep 1, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Aug 29, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.22% | - |
| Aug 28, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Aug 27, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1.23% | - |
| Aug 26, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 2.32% | - |
| Aug 25, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.51% | - |