Newell Brands Inc. (BIT:1NWL)
Italy · Delayed Price · Currency is EUR 5.09
0.00 (0.00%)
At close: Aug 28, 2025
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.42% | - |
| Jul 16, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.51% | - |
| Jul 15, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.39% | - |
| Jul 14, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -3.04% | - |
| Jul 11, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.99% | - |
| Jul 10, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 4.05% | - |
| Jul 9, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.76% | - |
| Jul 8, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.02% | - |
| Jul 7, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.73% | - |
| Jul 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 3, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.21% | - |
| Jul 2, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 4.34% | - |
| Jul 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 5.52% | - |
| Jun 30, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.81% | - |
| Jun 27, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.59% | - |
| Jun 26, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.14% | - |