Spectrum Brands Holdings, Inc. (FRA:H221)
Germany · Delayed Price · Currency is EUR 75.50
+1.00 (1.34%)
At close: Aug 26, 2026
FRA:H221 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.92% | - |
| Aug 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.10 | 0.68% | - |
| Aug 21, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.60 | -2.67% | - |
| Aug 20, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.59 | - | - |
| Aug 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.59 | - | - |
| Aug 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.59 | -1.96% | - |
| Aug 17, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.08 | -1.29% | - |
| Aug 14, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.08 | 1.97% | - |
| Aug 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | 0.66% | - |
| Aug 12, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.09 | 0.67% | - |
| Aug 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.59 | -3.23% | - |
| Aug 10, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.08 | 2.65% | - |
| Aug 7, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.09 | -2.58% | - |
| Aug 6, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.08 | -0.64% | - |
| Aug 5, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.57 | 1.96% | - |
| Aug 4, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.08 | - | - |
| Aug 3, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.08 | - | - |
| Jul 31, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.08 | 0.66% | - |
| Jul 30, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | -3.18% | - |
| Jul 29, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.07 | 1.95% | - |
| Jul 28, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.58 | -0.65% | - |
| Jul 27, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.08 | 1.97% | - |
| Jul 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | -1.30% | - |
| Jul 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.58 | - | - |
| Jul 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.58 | - | - |
| Jul 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.58 | 0.65% | - |
| Jul 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.08 | -1.29% | - |
| Jul 17, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.08 | 0.65% | - |
| Jul 16, 2026 | 75.50 | 77.00 | 75.50 | 77.00 | 76.58 | 5.48% | 25 |
| Jul 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.60 | -0.68% | - |
| Jul 14, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.10 | 2.08% | - |
| Jul 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.61 | -0.69% | - |
| Jul 10, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.10 | 2.84% | - |
| Jul 9, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.11 | -2.08% | - |
| Jul 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.61 | - | - |
| Jul 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.61 | -2.70% | - |
| Jul 6, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.59 | 0.68% | - |
| Jul 3, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.10 | -2.00% | - |
| Jul 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.59 | 1.35% | - |
| Jul 1, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.59 | -0.67% | - |
| Jun 30, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.09 | -1.97% | - |
| Jun 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | 2.01% | - |
| Jun 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.09 | -1.32% | - |
| Jun 25, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.09 | 4.14% | - |
| Jun 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.10 | 0.69% | - |
| Jun 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.61 | -0.69% | - |
| Jun 22, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.10 | - | - |
| Jun 19, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.10 | 4.32% | - |
| Jun 18, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.12 | -2.80% | - |
| Jun 17, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.11 | -0.69% | - |