Newell Brands Inc. (BIT:1NWL)
Italy · Delayed Price · Currency is EUR 4.777
+0.194 (4.23%)
At close: Oct 2, 2026
BIT:1NWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.23% | - |
| Oct 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.82% | - |
| Sep 30, 2026 | 4.71 | 4.71 | 4.71 | 4.67 | 4.67 | 0.65% | 3,300 |
| Sep 29, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.13% | - |
| Sep 28, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.15% | - |
| Sep 25, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.87% | - |
| Sep 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.53% | - |
| Sep 23, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.56% | - |
| Sep 22, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5.89% | - |
| Sep 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.92% | - |
| Sep 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.05% | - |
| Sep 17, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.28% | - |
| Sep 16, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.28% | - |
| Sep 15, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.92% | - |
| Sep 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.60% | - |
| Sep 11, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.99% | - |
| Sep 10, 2026 | 5.10 | 5.10 | 5.10 | 5.12 | 5.12 | -2.25% | 930 |
| Sep 9, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -4.38% | - |
| Sep 8, 2026 | 5.32 | 5.38 | 5.32 | 5.48 | 5.48 | 6.25% | 6,995 |
| Sep 7, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -3.37% | - |
| Sep 4, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 4.26% | - |
| Sep 3, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.84% | - |
| Sep 2, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.15% | - |
| Sep 1, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Aug 31, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.33% | - |
| Aug 28, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3.57% | - |
| Aug 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | 0.08% | - |
| Aug 26, 2026 | 5.17 | 5.17 | 5.17 | 5.15 | 5.09 | 0.78% | 6 |
| Aug 25, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.05 | -2.41% | - |
| Aug 24, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.17 | 3.31% | - |
| Aug 21, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.01 | -0.31% | - |
| Aug 20, 2026 | 5.16 | 5.16 | 5.16 | 5.08 | 5.02 | -3.42% | 1,146 |
| Aug 19, 2026 | 5.18 | 5.30 | 5.18 | 5.26 | 5.20 | 1.23% | 6,671 |
| Aug 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | -2.33% | - |
| Aug 17, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.26 | -0.49% | - |
| Aug 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | -1.26% | - |
| Aug 13, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.35 | 2.38% | - |
| Aug 12, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.23 | 0.68% | - |
| Aug 11, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.19 | 3.63% | - |
| Aug 10, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.01 | -2.08% | - |
| Aug 7, 2026 | 5.16 | 5.16 | 5.10 | 5.18 | 5.12 | -4.15% | 849 |
| Aug 6, 2026 | 5.39 | 5.39 | 5.39 | 5.40 | 5.34 | 0.15% | 500 |
| Aug 5, 2026 | 5.24 | 5.35 | 5.19 | 5.40 | 5.33 | 1.28% | 4,155 |
| Aug 4, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.27 | -1.41% | - |
| Aug 3, 2026 | 5.19 | 5.41 | 5.19 | 5.40 | 5.34 | 7.74% | 8,130 |
| Jul 31, 2026 | 5.67 | 5.74 | 4.95 | 5.02 | 4.96 | 14.44% | 2,708 |
| Jul 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.33 | -2.32% | - |
| Jul 29, 2026 | 4.47 | 4.47 | 4.47 | 4.49 | 4.43 | -2.35% | 200 |
| Jul 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | -0.33% | - |
| Jul 27, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.56 | 2.79% | - |