Newell Brands Inc. (FRA:NWL)
Germany · Delayed Price · Currency is EUR 2.792
-0.041 (-1.45%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:NWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | - | -1.45% | - |
| Jun 2, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.51% | - |
| Jun 1, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -3.81% | - |
| May 29, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | -1.56% | 430 |
| May 28, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.07 | 1.82% | - |
| May 27, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.01 | -0.77% | 163 |
| May 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | -0.32% | - |
| May 25, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.05 | 0.36% | - |
| May 22, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.04 | 2.38% | 700 |
| May 21, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | -0.82% | - |
| May 20, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | -3.51% | - |
| May 19, 2026 | 3.11 | 3.16 | 3.11 | 3.16 | 3.10 | -3.42% | 2,467 |
| May 18, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.21 | -2.33% | - |
| May 15, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.29 | -2.05% | - |
| May 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.35 | -0.23% | - |
| May 13, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.36 | -0.29% | - |
| May 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.37 | -10.72% | - |
| May 11, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.78 | 2.15% | - |
| May 8, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.70 | -3.11% | - |
| May 7, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.82 | 2.18% | - |
| May 6, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.73 | -3.01% | - |
| May 5, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.85 | 1.87% | - |
| May 4, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.78 | 15.04% | - |
| Apr 30, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.29 | -1.67% | - |
| Apr 29, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.34 | -3.68% | - |
| Apr 28, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.47 | -2.02% | - |
| Apr 27, 2026 | 3.57 | 3.61 | 3.57 | 3.61 | 3.54 | 2.47% | 223 |
| Apr 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.46 | 1.03% | - |
| Apr 23, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.42 | -3.19% | - |
| Apr 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | -2.20% | - |
| Apr 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.61 | 1.29% | - |
| Apr 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | 1.65% | - |
| Apr 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.51 | 3.89% | - |
| Apr 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.38 | 1.35% | - |
| Apr 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.33 | 4.49% | - |
| Apr 14, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.19 | -1.28% | - |
| Apr 13, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.23 | -1.94% | - |
| Apr 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.29 | 3.16% | - |
| Apr 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.19 | 3.96% | - |
| Apr 8, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.07 | 4.23% | - |
| Apr 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | -0.92% | - |
| Apr 2, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.97 | 2.57% | - |
| Apr 1, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.90 | 3.03% | - |
| Mar 31, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.81 | -2.25% | - |
| Mar 30, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.88 | -2.20% | - |
| Mar 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | -2.44% | - |
| Mar 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | 0.75% | - |
| Mar 25, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | -0.62% | - |
| Mar 24, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.01 | 7.04% | - |
| Mar 23, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.81 | -5.78% | - |