Spectrum Brands Holdings, Inc. (FRA:H221)
Germany · Delayed Price · Currency is EUR 46.20
-0.80 (-1.70%)
At close: Nov 10, 2025
Spectrum Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.70% | - |
| Nov 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Nov 6, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 3.04% | - |
| Nov 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Nov 3, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.70% | - |
| Oct 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Oct 30, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.33% | - |
| Oct 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.69% | - |
| Oct 28, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Oct 27, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.28% | - |
| Oct 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Oct 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Oct 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Oct 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.20% | - |
| Oct 20, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.18% | - |
| Oct 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Oct 16, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Oct 15, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Oct 14, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Oct 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Oct 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Oct 9, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.63% | - |
| Oct 8, 2025 | 44.60 | 45.60 | 44.60 | 45.60 | 45.60 | 1.79% | 68 |
| Oct 7, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -3.45% | - |
| Oct 6, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.65% | - |
| Oct 3, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Oct 2, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Oct 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Sep 30, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.77% | - |
| Sep 29, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2.26% | - |
| Sep 26, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Sep 25, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 2.30% | - |
| Sep 24, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Sep 23, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Sep 22, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.07% | - |
| Sep 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 3.17% | - |
| Sep 18, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Sep 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| Sep 16, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -3.11% | - |
| Sep 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.60% | - |
| Sep 12, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.76% | - |
| Sep 11, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -4.22% | - |
| Sep 10, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.72% | - |
| Sep 9, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.92% | - |
| Sep 8, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.27% | - |
| Sep 5, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.16% | - |
| Sep 4, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Sep 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.92% | - |
| Sep 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Sep 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.27% | - |