Newell Brands Inc. (FRA:NWL)
Germany · Delayed Price · Currency is EUR 3.471
-0.108 (-3.02%)
At close: Jan 30, 2026
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.02% | - |
| Jan 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.32% | - |
| Jan 28, 2026 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | -0.96% | 500 |
| Jan 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.68% | - |
| Jan 26, 2026 | 3.61 | 3.69 | 3.61 | 3.69 | 3.69 | 0.19% | 38 |
| Jan 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.74% | - |
| Jan 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.09% | - |
| Jan 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.14% | - |
| Jan 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.42% | - |
| Jan 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.56% | - |
| Jan 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.73% | - |
| Jan 15, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.44% | - |
| Jan 14, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.27% | - |
| Jan 13, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.34% | - |
| Jan 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.73% | - |
| Jan 9, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.46% | - |
| Jan 8, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.72% | - |
| Jan 7, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 4.91% | - |
| Jan 6, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.44% | - |
| Jan 5, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.56% | - |
| Jan 2, 2026 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | -0.84% | 500 |
| Dec 30, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.22% | - |
| Dec 29, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.81% | - |
| Dec 23, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.06% | - |
| Dec 22, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.63% | - |
| Dec 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.39% | - |
| Dec 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.28% | - |
| Dec 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.72% | - |
| Dec 16, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.82% | - |
| Dec 15, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.10% | - |
| Dec 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.52% | 105 |
| Dec 11, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 6.16% | - |
| Dec 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.06% | - |
| Dec 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.61% | - |
| Dec 8, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.02% | - |
| Dec 5, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.50% | - |
| Dec 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.04% | - |
| Dec 3, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -3.87% | - |
| Dec 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.82% | - |
| Dec 1, 2025 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 3.77% | 9,513 |
| Nov 28, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.37% | - |
| Nov 27, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.01 | 2.99% | - |
| Nov 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.92 | -1.03% | - |
| Nov 25, 2025 | 2.97 | 3.01 | 2.97 | 3.01 | 2.95 | 4.30% | 2,603 |
| Nov 24, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.83 | 3.44% | - |
| Nov 21, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.74 | -2.38% | - |
| Nov 20, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.80 | -0.76% | - |
| Nov 19, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.82 | 0.70% | 14 |
| Nov 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.80 | -3.48% | - |
| Nov 17, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.90 | 2.63% | 300 |