Newell Brands Inc. (BIT:1NWL)
Italy · Delayed Price · Currency is EUR 4.218
+0.992 (30.75%)
Last updated: Jun 12, 2026, 11:27 AM CET
BIT:1NWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.99% | - |
| May 21, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.66% | - |
| May 20, 2026 | 2.94 | 2.94 | 2.94 | 3.03 | 3.03 | -2.13% | 2,194 |
| May 19, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -4.57% | - |
| May 18, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.01% | - |
| May 15, 2026 | 3.24 | 3.24 | 3.23 | 3.28 | 3.28 | -5.73% | 3,565 |
| May 14, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.23% | - |
| May 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.17% | - |
| May 12, 2026 | 3.46 | 3.46 | 3.46 | 3.49 | 3.49 | -3.65% | 220 |
| May 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.43% | - |
| May 8, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.29% | - |
| May 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.57% | - |
| May 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.55% | - |
| May 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.17% | - |
| May 4, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 15.28% | 100 |
| Apr 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.89% | - |
| Apr 29, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -3.27% | - |
| Apr 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.68% | - |
| Apr 27, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.06% | - |
| Apr 24, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 2.02% | - |
| Apr 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.17% | - |
| Apr 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.97% | - |
| Apr 21, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.52% | - |
| Apr 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.77% | - |
| Apr 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.56% | - |
| Apr 16, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 5.65% | - |
| Apr 15, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.82% | - |
| Apr 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 5.81% | - |
| Apr 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.72% | - |
| Apr 10, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.11% | - |
| Apr 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34% | - |
| Apr 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 6.17% | - |
| Apr 7, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.97% | - |
| 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% | - |