Spectrum Brands Holdings, Inc. (FRA:H221)
Germany
· Delayed Price · Currency is EUR 48.20
-1.40 (-2.82%)
At close: Dec 5, 2025
Spectrum Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.82% | - |
| Dec 4, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.06% | - |
| Dec 3, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| Dec 2, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -3.14% | - |
| Dec 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Nov 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.06% | - |
| Nov 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Nov 24, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 5.17% | - |
| Nov 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.99 | -0.85% | - |
| Nov 20, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.39 | 1.30% | - |
| Nov 19, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.79 | -2.94% | - |
| Nov 18, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.18 | -1.24% | - |
| Nov 17, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.78 | -2.82% | - |
| Nov 14, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.16 | -7.29% | - |
| Nov 13, 2025 | 45.40 | 53.50 | 45.40 | 53.50 | 53.03 | 22.15% | 36 |
| Nov 12, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.41 | -4.37% | - |
| Nov 11, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.40 | -0.87% | - |
| Nov 10, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.79 | -1.70% | - |
| Nov 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.59 | -0.84% | - |
| Nov 6, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.98 | 3.04% | - |
| Nov 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.59 | -0.43% | - |
| Nov 3, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.79 | -1.70% | - |
| Oct 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.59 | 1.29% | - |
| Oct 30, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.99 | -3.33% | - |
| Oct 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.58 | 1.69% | - |
| Oct 28, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.78 | -0.84% | - |
| Oct 27, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.18 | 1.28% | - |
| Oct 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.59 | - | - |
| Oct 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.59 | - | - |
| Oct 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.59 | 1.29% | - |
| Oct 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.99 | 2.20% | - |
| Oct 20, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.00 | 3.18% | - |
| Oct 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.61 | 0.92% | - |
| Oct 16, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.22 | 0.46% | - |
| Oct 15, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.02 | 0.46% | - |
| Oct 14, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.82 | 0.47% | - |
| Oct 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.62 | -2.27% | - |
| Oct 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.61 | -0.90% | - |
| Oct 9, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.01 | -2.63% | - |
| Oct 8, 2025 | 44.60 | 45.60 | 44.60 | 45.60 | 45.20 | 1.79% | 68 |
| Oct 7, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.41 | -3.45% | - |
| Oct 6, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.99 | 2.65% | - |
| Oct 3, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.80 | 1.35% | - |
| Oct 2, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.21 | 0.90% | - |
| Oct 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.81 | -0.45% | - |
| Sep 30, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.01 | -1.77% | - |
| Sep 29, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.80 | 2.26% | - |
| Sep 26, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.81 | -0.45% | - |
| Sep 25, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.01 | 2.30% | - |
| Sep 24, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.02 | -0.46% | - |
| Sep 23, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.22 | -1.36% | - |
| Sep 22, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.81 | -3.07% | - |
| Sep 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.20 | 3.17% | - |
| Sep 18, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.81 | - | - |
| Sep 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.81 | 1.38% | - |
| Sep 16, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.22 | -3.11% | - |
| Sep 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.60 | -2.60% | - |
| Sep 12, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.79 | 1.76% | - |
| Sep 11, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.00 | -4.22% | - |
| Sep 10, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.98 | 1.72% | - |
| Sep 9, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.19 | -2.92% | - |
| Sep 8, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.58 | 1.27% | - |
| Sep 5, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.98 | 2.16% | - |
| Sep 4, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.99 | -0.43% | - |
| Sep 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.19 | -2.92% | - |
| Sep 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.58 | - | - |
| Sep 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.58 | 1.27% | - |
| Aug 29, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.98 | -1.25% | - |
| Aug 28, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.58 | 1.69% | - |
| Aug 27, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.78 | -1.67% | - |
| Aug 26, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.58 | -0.83% | - |
| Aug 25, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.57 | 4.31% | - |
| Aug 22, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.61 | -1.28% | - |
| Aug 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.20 | -1.26% | - |
| Aug 20, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.79 | 0.85% | - |
| Aug 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.40 | -1.67% | - |
| Aug 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.18 | -2.83% | - |
| Aug 15, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 48.56 | -1.20% | - |
| Aug 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.15 | 3.73% | - |
| Aug 13, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.38 | 1.26% | - |
| Aug 12, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.79 | - | - |
| Aug 11, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.79 | -1.24% | - |
| Aug 8, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.38 | 9.05% | - |
| Aug 7, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.45 | -5.15% | - |
| Aug 6, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 45.81 | 2.64% | - |
| Aug 5, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 44.63 | 0.89% | - |
| Aug 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.23 | -2.17% | - |
| Aug 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.22 | -3.77% | - |
| Jul 31, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 46.99 | -0.83% | - |
| Jul 30, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.38 | -3.21% | - |
| Jul 29, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 48.95 | -2.35% | - |
| Jul 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.13 | 0.99% | - |
| Jul 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.64 | 1.00% | - |
| Jul 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.15 | 1.21% | - |
| Jul 23, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 48.56 | 5.11% | - |
| Jul 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.20 | -1.26% | - |
| Jul 21, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.79 | -0.42% | - |
| Jul 18, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 46.99 | 2.14% | - |