Newell Brands Inc. (FRA:NWL)
Germany · Delayed Price · Currency is EUR 3.140
+0.114 (3.77%)
Last updated: Dec 1, 2025, 1:50 PM CET
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.83 | - | - |
| Nov 13, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.83 | 0.77% | - |
| Nov 12, 2025 | 2.82 | 2.87 | 2.82 | 2.87 | 2.81 | 3.17% | 100 |
| Nov 11, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.72 | 0.36% | - |
| Nov 10, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.71 | 3.36% | - |
| Nov 7, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.62 | -3.57% | - |
| Nov 6, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.72 | 0.33% | - |
| Nov 5, 2025 | 2.72 | 2.77 | 2.72 | 2.77 | 2.71 | 0.69% | 5,000 |
| Nov 4, 2025 | 2.78 | 2.78 | 2.75 | 2.75 | 2.69 | -3.68% | 6,904 |
| Nov 3, 2025 | 2.95 | 2.95 | 2.85 | 2.85 | 2.80 | -20.86% | 920 |
| Oct 31, 2025 | 4.05 | 4.05 | 3.57 | 3.61 | 3.53 | -14.23% | 2,740 |
| Oct 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | -1.15% | - |
| Oct 29, 2025 | 4.29 | 4.29 | 4.25 | 4.25 | 4.17 | -2.07% | 1,677 |
| Oct 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | 0.84% | - |
| Oct 27, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.22 | 0.44% | - |
| Oct 24, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.20 | 2.88% | - |
| Oct 23, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.09 | -2.64% | - |
| Oct 22, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.20 | 2.71% | - |
| Oct 21, 2025 | 4.13 | 4.20 | 4.13 | 4.17 | 4.09 | -1.26% | 1,126 |
| Oct 20, 2025 | 4.14 | 4.22 | 4.14 | 4.22 | 4.14 | 4.33% | 5,000 |
| Oct 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.97 | -1.25% | - |
| Oct 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | -1.42% | - |
| Oct 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.07 | 0.80% | - |
| Oct 14, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | -1.90% | - |
| Oct 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | -1.89% | - |
| Oct 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.20 | -0.60% | - |
| Oct 9, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.22 | -2.84% | - |
| Oct 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.35 | -0.69% | - |
| Oct 7, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.38 | -4.72% | - |
| Oct 6, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.59 | 5.80% | - |
| Oct 3, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.34 | 0.07% | - |
| Oct 2, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.34 | 0.77% | - |
| Oct 1, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.31 | 2.23% | - |
| Sep 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.21 | -2.25% | - |
| Sep 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.31 | 0.37% | - |
| Sep 26, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29 | -5.34% | - |
| Sep 25, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.54 | 1.85% | - |
| Sep 24, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | -1.45% | - |
| Sep 23, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.52 | -1.20% | - |
| Sep 22, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.57 | -4.72% | - |