Newell Brands Inc. (BIT:1NWL)
Italy · Delayed Price · Currency is EUR 2.960
-0.091 (-2.98%)
At close: Apr 2, 2026
BIT:1NWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.98% | - |
| Apr 1, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.20% | - |
| Mar 31, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.68% | - |
| Mar 30, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.43% | - |
| Mar 27, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.35% | - |
| Mar 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.23% | - |
| Mar 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.21% | - |
| Mar 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.42% | - |
| Mar 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 5.12% | - |
| Mar 20, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -5.12% | - |
| Mar 19, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -6.37% | - |
| Mar 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.70% | - |
| Mar 17, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.59% | - |
| Mar 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.67% | - |
| Mar 13, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.62% | - |
| Mar 12, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.47% | - |
| Mar 11, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.16% | - |
| Mar 10, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 3.88% | - |
| Mar 9, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.23% | - |
| Mar 6, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -5.02% | - |
| Mar 5, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.22% | - |
| Mar 4, 2026 | 3.80 | 3.80 | 3.80 | 3.91 | 3.91 | 6.94% | 3,283 |
| Mar 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.92% | - |
| Mar 2, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.53% | - |
| Feb 27, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 2.03% | - |
| Feb 26, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Feb 25, 2026 | 3.87 | 3.87 | 3.87 | 3.79 | 3.73 | -3.41% | 10 |
| Feb 24, 2026 | 3.86 | 3.86 | 3.86 | 3.92 | 3.86 | -0.81% | - |
| Feb 23, 2026 | 3.89 | 3.89 | 3.89 | 3.96 | 3.89 | -0.48% | - |
| Feb 20, 2026 | 3.91 | 3.91 | 3.91 | 3.98 | 3.91 | -0.08% | - |
| Feb 19, 2026 | 3.92 | 3.92 | 3.92 | 3.98 | 3.92 | -1.63% | - |
| Feb 18, 2026 | 3.98 | 3.98 | 3.98 | 4.04 | 3.98 | 2.04% | - |
| Feb 17, 2026 | 3.90 | 3.90 | 3.90 | 3.96 | 3.90 | 1.88% | - |
| Feb 16, 2026 | 3.83 | 3.83 | 3.83 | 3.89 | 3.83 | - | - |
| Feb 13, 2026 | 3.83 | 3.83 | 3.83 | 3.89 | 3.83 | 2.56% | - |
| Feb 12, 2026 | 3.73 | 3.73 | 3.73 | 3.79 | 3.73 | -0.76% | - |
| Feb 11, 2026 | 3.76 | 3.76 | 3.76 | 3.82 | 3.76 | -1.27% | - |
| Feb 10, 2026 | 3.81 | 3.81 | 3.81 | 3.87 | 3.81 | 0.78% | - |
| Feb 9, 2026 | 3.78 | 3.78 | 3.78 | 3.84 | 3.78 | -1.13% | - |
| Feb 6, 2026 | 3.82 | 3.82 | 3.82 | 3.89 | 3.82 | 2.37% | - |
| Feb 5, 2026 | 3.81 | 3.81 | 3.81 | 3.80 | 3.74 | -0.89% | 900 |
| Feb 4, 2026 | 3.77 | 3.77 | 3.77 | 3.83 | 3.77 | 2.05% | - |
| Feb 3, 2026 | 3.69 | 3.69 | 3.69 | 3.75 | 3.69 | 2.04% | - |
| Feb 2, 2026 | 3.62 | 3.62 | 3.62 | 3.68 | 3.62 | 3.26% | - |
| Jan 30, 2026 | 3.51 | 3.51 | 3.51 | 3.56 | 3.51 | 3.31% | - |
| Jan 29, 2026 | 3.39 | 3.39 | 3.39 | 3.45 | 3.39 | -6.48% | - |
| Jan 28, 2026 | 3.63 | 3.63 | 3.63 | 3.69 | 3.63 | 1.63% | - |
| Jan 27, 2026 | 3.57 | 3.57 | 3.57 | 3.63 | 3.57 | -2.03% | - |
| Jan 26, 2026 | 3.64 | 3.64 | 3.64 | 3.70 | 3.64 | 0.52% | - |
| Jan 23, 2026 | 3.63 | 3.63 | 3.63 | 3.68 | 3.63 | -0.94% | - |