Newell Brands Inc. (BIT:1NWL)
Italy · Delayed Price · Currency is EUR 5.02
+0.63 (14.44%)
At close: Jul 31, 2026
BIT:1NWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.67 | 5.74 | 4.95 | 5.02 | 5.02 | 14.44% | 2,708 |
| Jul 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.32% | - |
| Jul 29, 2026 | 4.47 | 4.47 | 4.47 | 4.49 | 4.49 | -2.35% | 200 |
| Jul 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.33% | - |
| Jul 27, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 2.79% | - |
| Jul 24, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.55% | - |
| Jul 23, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -4.21% | - |
| Jul 22, 2026 | 4.79 | 4.79 | 4.75 | 4.71 | 4.71 | 2.41% | 2,273 |
| Jul 21, 2026 | 4.54 | 4.57 | 4.54 | 4.60 | 4.60 | 0.97% | 941 |
| Jul 20, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.55% | - |
| Jul 17, 2026 | 4.71 | 4.77 | 4.71 | 4.67 | 4.67 | -2.73% | 794 |
| Jul 16, 2026 | 4.81 | 4.81 | 4.81 | 4.80 | 4.80 | 4.34% | 4,274 |
| Jul 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.76% | - |
| Jul 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.92% | - |
| Jul 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.24% | - |
| Jul 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.43% | - |
| Jul 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Jul 8, 2026 | 4.64 | 4.64 | 4.64 | 4.46 | 4.46 | -8.98% | 400 |
| Jul 7, 2026 | 4.94 | 4.94 | 4.94 | 4.90 | 4.90 | 0.45% | 600 |
| Jul 6, 2026 | 5.06 | 5.06 | 4.87 | 4.88 | 4.88 | -2.36% | 900 |
| Jul 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.98% | - |
| Jul 1, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.11% | - |
| Jun 30, 2026 | 5.12 | 5.30 | 5.12 | 5.32 | 5.32 | 1.33% | 140 |
| Jun 29, 2026 | 5.13 | 5.13 | 5.13 | 5.25 | 5.25 | -2.42% | 2,862 |
| Jun 26, 2026 | 5.30 | 5.30 | 5.30 | 5.38 | 5.38 | 7.71% | 1,727 |
| Jun 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.54% | - |
| Jun 24, 2026 | 4.65 | 4.75 | 4.65 | 4.78 | 4.78 | 9.34% | 2,985 |
| Jun 23, 2026 | 4.26 | 4.37 | 4.26 | 4.37 | 4.37 | -0.70% | 849 |
| Jun 22, 2026 | 4.31 | 4.31 | 4.31 | 4.40 | 4.40 | -0.34% | 2,113 |
| Jun 19, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jun 18, 2026 | 4.37 | 4.37 | 4.34 | 4.42 | 4.42 | 1.87% | 977 |
| Jun 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 5.71% | - |
| Jun 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.05% | - |
| Jun 15, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.73% | - |
| Jun 12, 2026 | 3.98 | 3.98 | 3.98 | 4.22 | 4.22 | 10.30% | 800 |
| Jun 11, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.50% | - |
| Jun 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.51% | - |
| Jun 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 6.15% | - |
| Jun 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 10.82% | - |
| Jun 5, 2026 | 3.20 | 3.22 | 3.18 | 3.23 | 3.23 | 4.60% | 17,346 |
| Jun 4, 2026 | 3.07 | 3.07 | 3.07 | 3.08 | 3.08 | 5.51% | 7,704 |
| Jun 3, 2026 | 2.80 | 2.80 | 2.80 | 2.92 | 2.92 | 1.07% | 100 |
| Jun 2, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.69% | - |
| Jun 1, 2026 | 2.95 | 2.98 | 2.95 | 2.84 | 2.84 | -4.37% | 73 |
| May 29, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.97% | - |
| May 28, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.76% | - |
| May 27, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.74% | - |
| May 26, 2026 | 3.09 | 3.18 | 3.09 | 3.13 | 3.13 | 56.45% | 2 |
| May 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -35.44% | - |