Spectrum Brands Holdings, Inc. (FRA:H221)
Germany · Delayed Price · Currency is EUR 77.50
+0.50 (0.65%)
At close: Jul 17, 2026
FRA:H221 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Jul 16, 2026 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | 5.48% | 25 |
| Jul 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Jul 14, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |
| Jul 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Jul 10, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.84% | - |
| Jul 9, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Jul 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jul 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.70% | - |
| Jul 6, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Jul 3, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00% | - |
| Jul 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Jul 1, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Jun 30, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | - |
| Jun 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.01% | - |
| Jun 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Jun 25, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 4.14% | - |
| Jun 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Jun 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Jun 22, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jun 19, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 4.32% | - |
| Jun 18, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.80% | - |
| Jun 17, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Jun 16, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Jun 15, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Jun 12, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.88% | - |
| Jun 11, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Jun 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Jun 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jun 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jun 5, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 3.70% | 20 |
| Jun 4, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Jun 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.03% | - |
| 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% | - |