Newell Brands Inc. (FRA:NWL)
Germany · Delayed Price · Currency is EUR 5.01
+0.17 (3.47%)
Last updated: Sep 17, 2026, 1:00 PM CET
FRA:NWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.19% | - |
| Sep 17, 2026 | 4.98 | 5.01 | 4.98 | 5.01 | 5.01 | 3.47% | 489 |
| Sep 16, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.55% | - |
| Sep 15, 2026 | 4.95 | 5.02 | 4.95 | 5.02 | 5.02 | 0.28% | 1,060 |
| Sep 14, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.77% | - |
| Sep 11, 2026 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | -0.51% | 453 |
| Sep 10, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -5.36% | - |
| Sep 9, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 3.96% | - |
| Sep 8, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.31% | - |
| Sep 7, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.58% | - |
| Sep 4, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Sep 3, 2026 | 5.12 | 5.19 | 5.12 | 5.19 | 5.19 | 1.92% | 500 |
| Sep 2, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -4.79% | - |
| Sep 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.26% | - |
| Aug 31, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.62% | - |
| Aug 28, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | -1.26% | - |
| Aug 27, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.02 | 0.75% | - |
| Aug 26, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.98 | -2.74% | - |
| Aug 25, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.12 | 0.54% | - |
| Aug 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | 5.03% | - |
| Aug 21, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.85 | -6.57% | - |
| Aug 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | 3.88% | - |
| Aug 19, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.00 | -1.86% | - |
| Aug 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | -3.59% | - |
| Aug 17, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.28 | 1.02% | - |
| Aug 14, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.23 | -0.30% | - |
| Aug 13, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.24 | 0.53% | - |
| Aug 12, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.21 | 4.18% | - |
| Aug 11, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.01 | -1.97% | - |
| Aug 10, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.11 | -0.15% | - |
| Aug 7, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.11 | -4.18% | - |
| Aug 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | 0.93% | 35 |
| Aug 5, 2026 | 5.27 | 5.35 | 5.27 | 5.35 | 5.29 | -2.76% | 555 |
| Aug 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | 14.36% | - |
| Aug 3, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.76 | -11.00% | - |
| Jul 31, 2026 | 4.43 | 5.41 | 4.43 | 5.41 | 5.34 | 19.96% | 235 |
| Jul 30, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.45 | -1.40% | - |
| Jul 29, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.52 | 1.33% | - |
| Jul 28, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.46 | 1.58% | - |
| Jul 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | 1.23% | - |
| Jul 24, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.34 | -6.04% | - |
| Jul 23, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.61 | 3.09% | - |
| Jul 22, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.48 | 1.55% | - |
| Jul 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | -1.74% | - |
| Jul 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.49 | -3.55% | - |
| Jul 17, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.65 | 5.33% | - |
| Jul 16, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.42 | 2.59% | - |
| Jul 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | -2.96% | - |
| Jul 14, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.43 | - | - |
| Jul 13, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.43 | 0.90% | - |