Newell Brands Inc. (FRA:NWL)
Germany · Delayed Price · Currency is EUR 5.07
+0.19 (3.92%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:NWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 3.92% | 464 |
| Oct 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.12% | - |
| Oct 21, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 2.80% | - |
| Oct 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.33% | - |
| Oct 19, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.61% | - |
| Oct 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.46% | - |
| Oct 15, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -2.36% | - |
| Oct 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.02% | - |
| Oct 13, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.08% | - |
| Oct 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.26% | - |
| Oct 9, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.24% | - |
| Oct 8, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.98% | - |
| Oct 7, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.25% | - |
| Oct 6, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.44% | - |
| Oct 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.57% | - |
| Oct 2, 2026 | 4.69 | 4.77 | 4.69 | 4.77 | 4.77 | 2.56% | 464 |
| Oct 1, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.19% | - |
| Sep 30, 2026 | 4.65 | 4.71 | 4.65 | 4.71 | 4.71 | -2.40% | 464 |
| Sep 29, 2026 | 4.75 | 4.83 | 4.75 | 4.83 | 4.83 | 2.31% | 464 |
| Sep 28, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.46% | - |
| Sep 25, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.47% | - |
| Sep 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.23% | - |
| Sep 23, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.89% | - |
| Sep 22, 2026 | 4.85 | 4.93 | 4.85 | 4.93 | 4.93 | 3.55% | 329 |
| Sep 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.86% | - |
| 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% | - |