Newell Brands Inc. (BIT:1NWL)
Italy · Delayed Price · Currency is EUR 3.207
-0.071 (-2.17%)
At close: Dec 2, 2025
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 25, 2025 | 3.00 | 3.00 | 3.00 | 3.05 | 2.99 | 2.79% | - |
| Nov 24, 2025 | 2.91 | 2.91 | 2.91 | 2.97 | 2.91 | 7.80% | - |
| Nov 21, 2025 | 2.70 | 2.70 | 2.70 | 2.76 | 2.70 | -4.14% | - |
| Nov 20, 2025 | 2.82 | 2.82 | 2.82 | 2.88 | 2.82 | 0.52% | - |
| Nov 19, 2025 | 2.80 | 2.80 | 2.80 | 2.86 | 2.80 | -0.45% | - |
| Nov 18, 2025 | 2.82 | 2.82 | 2.82 | 2.87 | 2.82 | 1.13% | - |
| Nov 17, 2025 | 2.79 | 2.79 | 2.79 | 2.84 | 2.79 | -1.32% | - |
| Nov 14, 2025 | 2.82 | 2.82 | 2.82 | 2.88 | 2.82 | -0.79% | - |
| Nov 13, 2025 | 2.85 | 2.85 | 2.85 | 2.90 | 2.85 | -5.87% | - |
| Nov 12, 2025 | 3.02 | 3.02 | 3.02 | 3.08 | 3.02 | 14.23% | - |
| Nov 11, 2025 | 2.65 | 2.65 | 2.65 | 2.70 | 2.65 | 1.43% | - |
| Nov 10, 2025 | 2.61 | 2.61 | 2.61 | 2.66 | 2.61 | -1.00% | - |
| Nov 7, 2025 | 2.64 | 2.64 | 2.64 | 2.69 | 2.64 | -1.32% | - |
| Nov 6, 2025 | 2.67 | 2.67 | 2.67 | 2.72 | 2.67 | 0.74% | - |
| Nov 5, 2025 | 2.65 | 2.65 | 2.65 | 2.70 | 2.65 | -6.27% | - |
| Nov 4, 2025 | 2.78 | 2.78 | 2.78 | 2.89 | 2.83 | -6.12% | 500 |
| Nov 3, 2025 | 3.01 | 3.01 | 3.01 | 3.07 | 3.01 | -1.00% | - |
| Oct 31, 2025 | 3.04 | 3.04 | 3.04 | 3.10 | 3.04 | -23.92% | - |
| Oct 30, 2025 | 4.00 | 4.00 | 4.00 | 4.08 | 4.00 | -1.90% | - |
| Oct 29, 2025 | 4.08 | 4.08 | 4.08 | 4.16 | 4.08 | -1.52% | - |
| Oct 28, 2025 | 4.14 | 4.14 | 4.14 | 4.22 | 4.14 | 1.05% | - |
| Oct 27, 2025 | 4.10 | 4.10 | 4.10 | 4.18 | 4.10 | -0.26% | - |
| Oct 24, 2025 | 4.11 | 4.11 | 4.11 | 4.19 | 4.11 | -1.27% | - |
| Oct 23, 2025 | 4.16 | 4.16 | 4.16 | 4.24 | 4.16 | 0.26% | - |
| Oct 22, 2025 | 4.39 | 4.39 | 4.39 | 4.23 | 4.15 | 1.98% | 35 |
| Oct 21, 2025 | 4.07 | 4.07 | 4.07 | 4.15 | 4.07 | 0.78% | - |
| Oct 20, 2025 | 4.04 | 4.04 | 4.04 | 4.12 | 4.04 | 0.98% | - |
| Oct 17, 2025 | 4.00 | 4.00 | 4.00 | 4.08 | 4.00 | -2.16% | - |
| Oct 16, 2025 | 4.09 | 4.09 | 4.09 | 4.17 | 4.09 | 1.24% | - |
| Oct 15, 2025 | 4.04 | 4.04 | 4.04 | 4.12 | 4.04 | 0.07% | - |
| Oct 14, 2025 | 4.04 | 4.04 | 4.04 | 4.12 | 4.04 | -3.04% | - |
| Oct 13, 2025 | 4.16 | 4.16 | 4.16 | 4.24 | 4.16 | 1.10% | - |
| Oct 10, 2025 | 4.12 | 4.12 | 4.12 | 4.20 | 4.12 | -2.08% | - |
| Oct 9, 2025 | 4.20 | 4.20 | 4.20 | 4.29 | 4.20 | -1.76% | - |
| Oct 8, 2025 | 4.28 | 4.28 | 4.28 | 4.36 | 4.28 | 1.89% | - |
| Oct 7, 2025 | 4.20 | 4.20 | 4.20 | 4.28 | 4.20 | -2.73% | - |
| Oct 6, 2025 | 4.32 | 4.32 | 4.32 | 4.40 | 4.32 | 0.85% | - |
| Oct 3, 2025 | 4.28 | 4.28 | 4.28 | 4.37 | 4.28 | -0.91% | - |
| Oct 2, 2025 | 4.32 | 4.32 | 4.32 | 4.41 | 4.32 | 0.07% | - |
| Oct 1, 2025 | 4.32 | 4.32 | 4.32 | 4.40 | 4.32 | 2.83% | - |
| Sep 30, 2025 | 4.20 | 4.20 | 4.20 | 4.28 | 4.20 | -1.45% | - |
| Sep 29, 2025 | 4.26 | 4.26 | 4.26 | 4.35 | 4.26 | -2.91% | - |