Newell Brands Inc. (FRA:NWL)
Germany · Delayed Price · Currency is EUR 4.512
+0.070 (1.58%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:NWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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 |
| 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% | - |