Spectrum Brands Holdings, Inc. (FRA:H221)
Germany · Delayed Price · Currency is EUR 66.00
+0.50 (0.76%)
At close: Feb 20, 2026
Spectrum Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Feb 19, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Feb 18, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Feb 17, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Feb 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.10 | 0.79% | - |
| Feb 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.61 | - | - |
| Feb 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.61 | 2.44% | - |
| Feb 11, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.12 | -0.81% | - |
| Feb 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.61 | -1.59% | - |
| Feb 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.61 | - | - |
| Feb 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.61 | 5.00% | - |
| Feb 5, 2026 | 57.50 | 60.00 | 57.50 | 60.00 | 59.63 | 7.14% | 255 |
| Feb 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.65 | 1.82% | - |
| Feb 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.66 | 3.77% | - |
| Feb 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.67 | - | - |
| Jan 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.67 | 2.91% | - |
| Jan 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.18 | -4.63% | - |
| Jan 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.66 | - | - |
| Jan 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.66 | - | - |
| Jan 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.66 | -1.82% | - |
| Jan 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.66 | 1.85% | - |
| Jan 22, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.66 | 1.89% | - |
| Jan 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.67 | 1.92% | - |
| Jan 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.68 | - | - |
| Jan 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.68 | -3.70% | - |
| Jan 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.66 | -0.92% | - |
| Jan 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.16 | - | - |
| Jan 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.16 | 0.93% | - |
| Jan 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.66 | -0.92% | - |
| Jan 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.16 | - | - |
| Jan 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.16 | 3.81% | - |
| Jan 8, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.17 | -0.94% | - |
| Jan 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.67 | 3.92% | - |
| Jan 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.68 | - | - |
| Jan 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.68 | 2.41% | - |
| Jan 2, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.49 | -2.35% | - |
| Dec 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.68 | 0.99% | - |
| Dec 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.18 | -0.98% | - |
| Dec 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.68 | - | - |
| Dec 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.68 | -0.97% | - |
| Dec 19, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.18 | -0.96% | - |
| Dec 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.68 | 1.96% | - |
| Dec 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.68 | -0.97% | - |
| Dec 16, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.18 | -0.96% | - |
| Dec 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.68 | -0.95% | - |
| Dec 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.17 | 0.96% | - |
| Dec 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.68 | 5.26% | - |
| Dec 10, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.09 | 2.49% | - |
| Dec 9, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.90 | -2.82% | - |
| Dec 8, 2025 | 48.40 | 49.60 | 48.40 | 49.60 | 49.29 | 2.90% | 2 |