Spectrum Brands Holdings, Inc. (FRA:H221)
Germany · Delayed Price · Currency is EUR 55.00
+1.00 (1.85%)
At close: Jan 23, 2026
Spectrum Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Jan 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -4.63% | - |
| Jan 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jan 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jan 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Jan 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Jan 22, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Jan 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Jan 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jan 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| Jan 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jan 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jan 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Jan 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jan 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jan 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 3.81% | - |
| Jan 8, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jan 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Jan 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jan 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Jan 2, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Dec 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Dec 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Dec 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Dec 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Dec 19, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Dec 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Dec 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Dec 16, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Dec 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Dec 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Dec 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 5.26% | - |
| Dec 10, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.49% | - |
| Dec 9, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.82% | - |
| Dec 8, 2025 | 48.40 | 49.60 | 48.40 | 49.60 | 49.60 | 2.90% | 2 |
| Dec 5, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.82% | - |
| Dec 4, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.06% | - |
| Dec 3, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| Dec 2, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -3.14% | - |
| Dec 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Nov 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.06% | - |
| Nov 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Nov 24, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 5.17% | - |
| Nov 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.99 | -0.85% | - |
| Nov 20, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.39 | 1.30% | - |
| Nov 19, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.79 | -2.94% | - |
| Nov 18, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.18 | -1.24% | - |
| Nov 17, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.78 | -2.82% | - |