Newell Brands Inc. (FRA:NWL)
Germany · Delayed Price · Currency is EUR 3.523
+0.036 (1.03%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:NWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | - | -3.19% | - |
| Apr 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.20% | - |
| Apr 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.29% | - |
| Apr 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.65% | - |
| Apr 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.89% | - |
| Apr 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.35% | - |
| Apr 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.49% | - |
| Apr 14, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.28% | - |
| Apr 13, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.94% | - |
| Apr 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.16% | - |
| Apr 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.96% | - |
| Apr 8, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 4.23% | - |
| Apr 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.92% | - |
| Apr 2, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.57% | - |
| Apr 1, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 3.03% | - |
| Mar 31, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.25% | - |
| Mar 30, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.20% | - |
| 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% | - |