Newell Brands Inc. (BIT:1NWL)
Italy · Delayed Price · Currency is EUR 4.647
0.00 (0.00%)
At close: Sep 26, 2025
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.94% | - |
| Aug 21, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Aug 20, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Aug 19, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 23.42% | - |
| Aug 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 14, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 13, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.34% | - |
| Aug 12, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 11, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 8, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 7, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 6, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -21.89% | - |
| Aug 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 10.23% | - |
| Jul 24, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Jul 23, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Jul 22, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Jul 21, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.29% | - |
| Jul 18, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.52% | - |