Newell Brands Inc. (FRA:NWL)
Germany · Delayed Price · Currency is EUR 5.04
-0.14 (-2.74%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:NWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.54% | - |
| Aug 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.03% | - |
| Aug 21, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -6.57% | - |
| Aug 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.88% | - |
| Aug 19, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.86% | - |
| Aug 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.59% | - |
| Aug 17, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.02% | - |
| Aug 14, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.30% | - |
| Aug 13, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.53% | - |
| Aug 12, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 4.18% | - |
| Aug 11, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.97% | - |
| Aug 10, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.15% | - |
| Aug 7, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -4.18% | - |
| Aug 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 35 |
| Aug 5, 2026 | 5.27 | 5.35 | 5.27 | 5.35 | 5.35 | -2.76% | 555 |
| Aug 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 14.36% | - |
| Aug 3, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -11.00% | - |
| Jul 31, 2026 | 4.43 | 5.41 | 4.43 | 5.41 | 5.41 | 19.96% | 235 |
| Jul 30, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.40% | - |
| Jul 29, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.33% | - |
| Jul 28, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.58% | - |
| Jul 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.23% | - |
| Jul 24, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -6.04% | - |
| Jul 23, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 3.09% | - |
| Jul 22, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.55% | - |
| Jul 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.74% | - |
| Jul 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.55% | - |
| Jul 17, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 5.33% | - |
| Jul 16, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 2.59% | - |
| Jul 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.96% | - |
| Jul 14, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Jul 13, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.90% | - |
| Jul 10, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.21% | - |
| Jul 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -8.51% | - |
| Jul 8, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.48% | - |
| Jul 7, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -4.85% | - |
| Jul 6, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.20% | - |
| Jul 3, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.40% | - |
| Jul 2, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -3.68% | - |
| Jul 1, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.95% | - |
| Jun 30, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 2.92% | - |
| Jun 29, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Jun 26, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 6.43% | - |
| Jun 25, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 7.49% | - |
| Jun 24, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.98% | - |
| Jun 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.09% | - |
| Jun 22, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.05% | - |
| Jun 19, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.91% | - |
| Jun 18, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 5.77% | - |
| Jun 17, 2026 | 4.06 | 4.07 | 4.06 | 4.07 | 4.07 | -1.55% | 300 |