Newell Brands Inc. (FRA:NWL)
Germany · Delayed Price · Currency is EUR 3.001
-0.075 (-2.44%)
At close: Mar 27, 2026
FRA:NWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.44% | - |
| Mar 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.75% | - |
| Mar 25, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.62% | - |
| Mar 24, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 7.04% | - |
| Mar 23, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -5.78% | - |
| Mar 20, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -6.56% | - |
| Mar 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.10% | - |
| Mar 18, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Mar 17, 2026 | 3.38 | 3.38 | 3.33 | 3.33 | 3.33 | -2.97% | 8 |
| Mar 16, 2026 | 3.52 | 3.52 | 3.43 | 3.43 | 3.43 | -3.78% | 125 |
| Mar 13, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -3.15% | - |
| Mar 12, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.63% | - |
| Mar 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.01% | - |
| Mar 10, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.78% | - |
| Mar 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.44% | - |
| Mar 6, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -5.02% | - |
| Mar 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.96% | - |
| Mar 4, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.19% | 10 |
| Mar 3, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.92% | - |
| Mar 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.13% | - |
| Feb 27, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.29% | - |
| Feb 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | -1.49% | - |
| Feb 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | -0.94% | - |
| Feb 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | -4.14% | - |
| Feb 23, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.02 | 2.56% | - |
| Feb 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.92 | -0.15% | - |
| Feb 19, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.93 | 2.02% | - |
| Feb 18, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.85 | -0.74% | - |
| Feb 17, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | -0.03% | - |
| Feb 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | 4.76% | - |
| Feb 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | -0.24% | 250 |
| Feb 12, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.71 | -0.24% | - |
| Feb 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | 0.29% | - |
| Feb 10, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.71 | -2.56% | - |
| Feb 9, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.81 | 13.06% | - |
| Feb 6, 2026 | 3.78 | 3.78 | 3.42 | 3.42 | 3.37 | -10.98% | 500 |
| Feb 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78 | 4.06% | - |
| Feb 4, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.64 | 1.23% | - |
| Feb 3, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.59 | 3.46% | - |
| Feb 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.47 | 1.61% | - |
| Jan 30, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.42 | -3.02% | - |
| Jan 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.52 | -1.32% | - |
| Jan 28, 2026 | 3.62 | 3.63 | 3.62 | 3.63 | 3.57 | -0.96% | 500 |
| Jan 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | -0.68% | - |
| Jan 26, 2026 | 3.61 | 3.69 | 3.61 | 3.69 | 3.63 | 0.19% | 38 |
| Jan 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.62 | 1.74% | - |
| Jan 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.56 | 1.09% | - |
| Jan 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.52 | -0.14% | - |
| Jan 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.53 | -0.42% | - |
| Jan 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | -1.56% | - |