Newell Brands Inc. (FRA:NWL)
Germany · Delayed Price · Currency is EUR 5.13
+0.31 (6.43%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:NWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | -2.41% | 240 |
| Jun 15, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 7.48% | - |
| Jun 12, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.10% | - |
| Jun 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.12% | - |
| Jun 10, 2026 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | -0.64% | 200 |
| Jun 9, 2026 | 3.64 | 3.77 | 3.64 | 3.77 | 3.77 | 17.81% | 230 |
| Jun 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.99% | - |
| Jun 5, 2026 | 3.33 | 3.33 | 3.27 | 3.27 | 3.27 | 10.12% | 659 |
| Jun 4, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 6.20% | - |
| Jun 3, 2026 | 2.79 | 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% | - |