Newell Brands Inc. (FRA:NWL)
Germany · Delayed Price · Currency is EUR 3.985
-0.006 (-0.15%)
Last updated: Feb 20, 2026, 8:04 AM CET
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.15% | - |
| Feb 19, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.02% | - |
| Feb 18, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.74% | - |
| Feb 17, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.03% | - |
| Feb 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.76% | - |
| Feb 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.24% | 250 |
| Feb 12, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.24% | - |
| Feb 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.29% | - |
| Feb 10, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.56% | - |
| Feb 9, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 13.06% | - |
| Feb 6, 2026 | 3.78 | 3.78 | 3.42 | 3.42 | 3.42 | -10.98% | 500 |
| Feb 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.06% | - |
| Feb 4, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.23% | - |
| Feb 3, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.46% | - |
| Feb 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.61% | - |
| 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% | - |