Spectrum Brands Holdings, Inc. (FRA:H221)
Germany · Delayed Price · Currency is EUR 65.00
+0.50 (0.78%)
At close: Mar 27, 2026
FRA:H221 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Mar 26, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Mar 25, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Mar 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 4.17% | - |
| Mar 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Mar 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | - |
| Mar 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | - |
| Mar 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Mar 17, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Mar 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Mar 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.03% | - |
| Mar 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.33% | - |
| Mar 11, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Mar 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Mar 9, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Mar 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Mar 5, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Mar 4, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Mar 3, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Mar 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Feb 27, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Feb 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Feb 25, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Feb 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Feb 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| 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% | - |