Newell Brands Inc. (BIT:1NWL)
Italy
· Delayed Price · Currency is EUR 3.207
-0.071 (-2.17%)
At close: Dec 2, 2025
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.59% | - |
| Dec 4, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -4.17% | - |
| Dec 3, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 3.15% | - |
| Dec 2, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.17% | - |
| Dec 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 5.57% | - |
| Nov 28, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.06% | - |
| Nov 27, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Nov 26, 2025 | 3.05 | 3.05 | 3.05 | 3.11 | 3.05 | 1.74% | - |
| Nov 25, 2025 | 3.00 | 3.00 | 3.00 | 3.05 | 2.99 | 2.79% | - |
| Nov 24, 2025 | 2.91 | 2.91 | 2.91 | 2.97 | 2.91 | 7.80% | - |
| Nov 21, 2025 | 2.70 | 2.70 | 2.70 | 2.76 | 2.70 | -4.14% | - |
| Nov 20, 2025 | 2.82 | 2.82 | 2.82 | 2.88 | 2.82 | 0.52% | - |
| Nov 19, 2025 | 2.80 | 2.80 | 2.80 | 2.86 | 2.80 | -0.45% | - |
| Nov 18, 2025 | 2.82 | 2.82 | 2.82 | 2.87 | 2.82 | 1.13% | - |
| Nov 17, 2025 | 2.79 | 2.79 | 2.79 | 2.84 | 2.79 | -1.32% | - |
| Nov 14, 2025 | 2.82 | 2.82 | 2.82 | 2.88 | 2.82 | -0.79% | - |
| Nov 13, 2025 | 2.85 | 2.85 | 2.85 | 2.90 | 2.85 | -5.87% | - |
| Nov 12, 2025 | 3.02 | 3.02 | 3.02 | 3.08 | 3.02 | 14.23% | - |
| Nov 11, 2025 | 2.65 | 2.65 | 2.65 | 2.70 | 2.65 | 1.43% | - |
| Nov 10, 2025 | 2.61 | 2.61 | 2.61 | 2.66 | 2.61 | -1.00% | - |
| Nov 7, 2025 | 2.64 | 2.64 | 2.64 | 2.69 | 2.64 | -1.32% | - |
| Nov 6, 2025 | 2.67 | 2.67 | 2.67 | 2.72 | 2.67 | 0.74% | - |
| Nov 5, 2025 | 2.65 | 2.65 | 2.65 | 2.70 | 2.65 | -6.27% | - |
| Nov 4, 2025 | 2.78 | 2.78 | 2.78 | 2.89 | 2.83 | -6.12% | 500 |
| Nov 3, 2025 | 3.01 | 3.01 | 3.01 | 3.07 | 3.01 | -1.00% | - |
| Oct 31, 2025 | 3.04 | 3.04 | 3.04 | 3.10 | 3.04 | -23.92% | - |
| Oct 30, 2025 | 4.00 | 4.00 | 4.00 | 4.08 | 4.00 | -1.90% | - |
| Oct 29, 2025 | 4.08 | 4.08 | 4.08 | 4.16 | 4.08 | -1.52% | - |
| Oct 28, 2025 | 4.14 | 4.14 | 4.14 | 4.22 | 4.14 | 1.05% | - |
| Oct 27, 2025 | 4.10 | 4.10 | 4.10 | 4.18 | 4.10 | -0.26% | - |
| Oct 24, 2025 | 4.11 | 4.11 | 4.11 | 4.19 | 4.11 | -1.27% | - |
| Oct 23, 2025 | 4.16 | 4.16 | 4.16 | 4.24 | 4.16 | 0.26% | - |
| Oct 22, 2025 | 4.39 | 4.39 | 4.39 | 4.23 | 4.15 | 1.98% | 35 |
| Oct 21, 2025 | 4.07 | 4.07 | 4.07 | 4.15 | 4.07 | 0.78% | - |
| Oct 20, 2025 | 4.04 | 4.04 | 4.04 | 4.12 | 4.04 | 0.98% | - |
| Oct 17, 2025 | 4.00 | 4.00 | 4.00 | 4.08 | 4.00 | -2.16% | - |
| Oct 16, 2025 | 4.09 | 4.09 | 4.09 | 4.17 | 4.09 | 1.24% | - |
| Oct 15, 2025 | 4.04 | 4.04 | 4.04 | 4.12 | 4.04 | 0.07% | - |
| Oct 14, 2025 | 4.04 | 4.04 | 4.04 | 4.12 | 4.04 | -3.04% | - |
| Oct 13, 2025 | 4.16 | 4.16 | 4.16 | 4.24 | 4.16 | 1.10% | - |
| Oct 10, 2025 | 4.12 | 4.12 | 4.12 | 4.20 | 4.12 | -2.08% | - |
| Oct 9, 2025 | 4.20 | 4.20 | 4.20 | 4.29 | 4.20 | -1.76% | - |
| Oct 8, 2025 | 4.28 | 4.28 | 4.28 | 4.36 | 4.28 | 1.89% | - |
| Oct 7, 2025 | 4.20 | 4.20 | 4.20 | 4.28 | 4.20 | -2.73% | - |
| Oct 6, 2025 | 4.32 | 4.32 | 4.32 | 4.40 | 4.32 | 0.85% | - |
| Oct 3, 2025 | 4.28 | 4.28 | 4.28 | 4.37 | 4.28 | -0.91% | - |
| Oct 2, 2025 | 4.32 | 4.32 | 4.32 | 4.41 | 4.32 | 0.07% | - |
| Oct 1, 2025 | 4.32 | 4.32 | 4.32 | 4.40 | 4.32 | 2.83% | - |
| Sep 30, 2025 | 4.20 | 4.20 | 4.20 | 4.28 | 4.20 | -1.45% | - |
| Sep 29, 2025 | 4.26 | 4.26 | 4.26 | 4.35 | 4.26 | -2.91% | - |
| Sep 26, 2025 | 4.39 | 4.39 | 4.39 | 4.48 | 4.39 | -1.80% | - |
| Sep 25, 2025 | 4.47 | 4.47 | 4.47 | 4.56 | 4.47 | 0.07% | - |
| Sep 24, 2025 | 4.47 | 4.47 | 4.47 | 4.55 | 4.47 | -2.94% | - |
| Sep 23, 2025 | 4.60 | 4.60 | 4.60 | 4.69 | 4.60 | 0.97% | - |
| Sep 22, 2025 | 4.66 | 4.66 | 4.66 | 4.65 | 4.56 | -3.83% | 400 |
| Sep 19, 2025 | 4.74 | 4.74 | 4.74 | 4.83 | 4.74 | -1.91% | - |
| Sep 18, 2025 | 4.83 | 4.83 | 4.83 | 4.93 | 4.83 | -2.07% | - |
| Sep 17, 2025 | 4.93 | 4.93 | 4.93 | 5.03 | 4.93 | 2.78% | - |
| Sep 16, 2025 | 4.80 | 4.80 | 4.80 | 4.89 | 4.80 | -2.20% | - |
| Sep 15, 2025 | 4.91 | 4.91 | 4.91 | 5.00 | 4.91 | -0.87% | - |
| Sep 12, 2025 | 4.95 | 4.95 | 4.95 | 5.05 | 4.95 | -2.62% | - |
| Sep 11, 2025 | 5.08 | 5.08 | 5.08 | 5.18 | 5.08 | 0.23% | - |
| Sep 10, 2025 | 5.07 | 5.07 | 5.07 | 5.17 | 5.07 | -3.69% | - |
| Sep 9, 2025 | 5.27 | 5.27 | 5.27 | 5.37 | 5.27 | 1.28% | - |
| Sep 8, 2025 | 5.20 | 5.20 | 5.20 | 5.30 | 5.20 | -4.74% | - |
| Sep 5, 2025 | 5.46 | 5.46 | 5.46 | 5.57 | 5.46 | 4.55% | - |
| Sep 4, 2025 | 5.22 | 5.22 | 5.22 | 5.32 | 5.22 | 3.86% | - |
| Sep 3, 2025 | 5.03 | 5.03 | 5.03 | 5.13 | 5.03 | 3.39% | - |
| Sep 2, 2025 | 4.86 | 4.86 | 4.86 | 4.96 | 4.86 | -1.47% | - |
| Sep 1, 2025 | 4.93 | 4.93 | 4.93 | 5.03 | 4.93 | - | - |
| Aug 29, 2025 | 4.93 | 4.93 | 4.93 | 5.03 | 4.93 | -1.22% | - |
| Aug 28, 2025 | 5.00 | 5.00 | 5.00 | 5.09 | 5.00 | - | - |
| Aug 27, 2025 | 5.00 | 5.00 | 5.00 | 5.09 | 5.00 | 1.23% | - |
| Aug 26, 2025 | 4.93 | 4.93 | 4.93 | 5.03 | 4.93 | 2.32% | - |
| Aug 25, 2025 | 4.82 | 4.82 | 4.82 | 4.92 | 4.82 | -0.51% | - |
| Aug 22, 2025 | 4.85 | 4.85 | 4.85 | 4.94 | 4.85 | -0.94% | - |
| Aug 21, 2025 | 4.89 | 4.89 | 4.89 | 4.99 | 4.89 | - | - |
| Aug 20, 2025 | 4.89 | 4.89 | 4.89 | 4.99 | 4.89 | - | - |
| Aug 19, 2025 | 4.89 | 4.89 | 4.89 | 4.99 | 4.89 | 23.42% | - |
| Aug 18, 2025 | 3.96 | 3.96 | 3.96 | 4.04 | 3.96 | - | - |
| Aug 14, 2025 | 3.96 | 3.96 | 3.96 | 4.04 | 3.96 | - | - |
| Aug 13, 2025 | 3.96 | 3.96 | 3.96 | 4.04 | 3.96 | -2.34% | - |
| Aug 12, 2025 | 4.06 | 4.06 | 4.06 | 4.14 | 4.06 | - | - |
| Aug 11, 2025 | 4.06 | 4.06 | 4.06 | 4.14 | 4.06 | - | - |
| Aug 8, 2025 | 4.06 | 4.06 | 4.06 | 4.14 | 4.06 | - | - |
| Aug 7, 2025 | 4.06 | 4.06 | 4.06 | 4.14 | 4.06 | - | - |
| Aug 6, 2025 | 4.06 | 4.06 | 4.06 | 4.14 | 4.06 | - | - |
| Aug 5, 2025 | 4.06 | 4.06 | 4.06 | 4.14 | 4.06 | - | - |
| Aug 4, 2025 | 4.06 | 4.06 | 4.06 | 4.14 | 4.06 | -21.89% | - |
| Aug 1, 2025 | 5.20 | 5.20 | 5.20 | 5.30 | 5.20 | - | - |
| Jul 31, 2025 | 5.20 | 5.20 | 5.20 | 5.30 | 5.20 | - | - |
| Jul 30, 2025 | 5.20 | 5.20 | 5.20 | 5.30 | 5.20 | - | - |
| Jul 29, 2025 | 5.20 | 5.20 | 5.20 | 5.30 | 5.20 | - | - |
| Jul 28, 2025 | 5.20 | 5.20 | 5.20 | 5.30 | 5.20 | - | - |
| Jul 25, 2025 | 5.20 | 5.20 | 5.20 | 5.30 | 5.20 | 10.23% | - |
| Jul 24, 2025 | 4.72 | 4.72 | 4.72 | 4.81 | 4.71 | - | - |
| Jul 23, 2025 | 4.72 | 4.72 | 4.72 | 4.81 | 4.71 | - | - |
| Jul 22, 2025 | 4.72 | 4.72 | 4.72 | 4.81 | 4.71 | - | - |
| Jul 21, 2025 | 4.72 | 4.72 | 4.72 | 4.81 | 4.71 | 0.29% | - |
| Jul 18, 2025 | 4.70 | 4.70 | 4.70 | 4.79 | 4.70 | -0.52% | - |