Spectrum Brands Holdings, Inc. (FRA:H221)
Germany · Delayed Price · Currency is EUR 51.00
+0.50 (0.99%)
At close: Nov 27, 2025
Spectrum Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.16 | -7.29% | - |
| Nov 13, 2025 | 45.40 | 53.50 | 45.40 | 53.50 | 53.03 | 22.15% | 36 |
| Nov 12, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.41 | -4.37% | - |
| Nov 11, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.40 | -0.87% | - |
| Nov 10, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.79 | -1.70% | - |
| Nov 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.59 | -0.84% | - |
| Nov 6, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.98 | 3.04% | - |
| Nov 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.59 | -0.43% | - |
| Nov 3, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.79 | -1.70% | - |
| Oct 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.59 | 1.29% | - |
| Oct 30, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.99 | -3.33% | - |
| Oct 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.58 | 1.69% | - |
| Oct 28, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.78 | -0.84% | - |
| Oct 27, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.18 | 1.28% | - |
| Oct 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.59 | - | - |
| Oct 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.59 | - | - |
| Oct 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.59 | 1.29% | - |
| Oct 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.99 | 2.20% | - |
| Oct 20, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.00 | 3.18% | - |
| Oct 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.61 | 0.92% | - |
| Oct 16, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.22 | 0.46% | - |
| Oct 15, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.02 | 0.46% | - |
| Oct 14, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.82 | 0.47% | - |
| Oct 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.62 | -2.27% | - |
| Oct 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.61 | -0.90% | - |
| Oct 9, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.01 | -2.63% | - |
| Oct 8, 2025 | 44.60 | 45.60 | 44.60 | 45.60 | 45.20 | 1.79% | 68 |
| Oct 7, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.41 | -3.45% | - |
| Oct 6, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.99 | 2.65% | - |
| Oct 3, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.80 | 1.35% | - |
| Oct 2, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.21 | 0.90% | - |
| Oct 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.81 | -0.45% | - |
| Sep 30, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.01 | -1.77% | - |
| Sep 29, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.80 | 2.26% | - |
| Sep 26, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.81 | -0.45% | - |
| Sep 25, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.01 | 2.30% | - |
| Sep 24, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.02 | -0.46% | - |
| Sep 23, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.22 | -1.36% | - |
| Sep 22, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.81 | -3.07% | - |
| Sep 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.20 | 3.17% | - |