Spectrum Brands Holdings, Inc. (FRA:H221)
Germany · Delayed Price · Currency is EUR 66.00
-0.50 (-0.75%)
At close: Jun 2, 2026
FRA:H221 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Jun 1, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| May 29, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| May 28, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| May 27, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| May 26, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.61% | - |
| May 25, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.10 | 3.10% | - |
| May 22, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.11 | 1.57% | - |
| May 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.11 | 2.42% | 35 |
| May 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.62 | -5.34% | - |
| May 19, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.10 | - | - |
| May 18, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.10 | -3.68% | - |
| May 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.59 | 1.49% | - |
| May 14, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.59 | -1.47% | - |
| May 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.59 | 2.26% | - |
| May 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.10 | -3.62% | - |
| May 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.58 | 4.55% | - |
| May 8, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.60 | -7.69% | - |
| May 7, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.07 | 2.88% | - |
| May 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.08 | 2.96% | - |
| May 5, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.09 | -3.57% | - |
| May 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.58 | 1.45% | - |
| Apr 30, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.58 | -1.43% | - |
| Apr 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.58 | -1.41% | - |
| Apr 28, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.57 | - | - |
| Apr 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.57 | -1.39% | - |
| Apr 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.56 | 2.13% | - |
| Apr 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.07 | 0.71% | - |
| Apr 22, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.58 | -2.78% | - |
| Apr 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.56 | 1.41% | - |
| Apr 20, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.57 | -0.70% | - |
| Apr 17, 2026 | 68.00 | 71.50 | 68.00 | 71.50 | 71.07 | 7.52% | 45 |
| Apr 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.10 | -1.48% | - |
| Apr 15, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.09 | 1.50% | - |
| Apr 14, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.10 | - | - |
| Apr 13, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.10 | -2.21% | - |
| Apr 10, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.59 | 2.26% | - |
| Apr 9, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.10 | - | - |
| Apr 8, 2026 | 65.00 | 66.50 | 65.00 | 66.50 | 66.10 | 0.76% | 40 |
| Apr 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.60 | 3.94% | - |
| Apr 2, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.11 | 0.79% | - |
| Apr 1, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.62 | -0.79% | - |
| Mar 31, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.11 | 0.79% | - |
| Mar 30, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.62 | -3.08% | - |
| Mar 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.61 | 0.78% | - |
| Mar 26, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.11 | 1.57% | - |
| Mar 25, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.11 | 1.60% | - |
| Mar 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.12 | 4.17% | - |
| Mar 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.64 | -1.64% | - |
| Mar 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.63 | -3.17% | - |