Newell Brands Inc. (FRA:NWL)
Germany
· Delayed Price · Currency is EUR 3.150
-0.048 (-1.50%)
Last updated: Dec 5, 2025, 8:04 AM CET
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.50% | - |
| Dec 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.04% | - |
| Dec 3, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -3.87% | - |
| Dec 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.82% | - |
| Dec 1, 2025 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 3.77% | 9,513 |
| Nov 28, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.37% | - |
| Nov 27, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.01 | 2.99% | - |
| Nov 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.92 | -1.03% | - |
| Nov 25, 2025 | 2.97 | 3.01 | 2.97 | 3.01 | 2.95 | 4.30% | 2,603 |
| Nov 24, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.83 | 3.44% | - |
| Nov 21, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.74 | -2.38% | - |
| Nov 20, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.80 | -0.76% | - |
| Nov 19, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.82 | 0.70% | 14 |
| Nov 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.80 | -3.48% | - |
| Nov 17, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.90 | 2.63% | 300 |
| Nov 14, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.83 | - | - |
| Nov 13, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.83 | 0.77% | - |
| Nov 12, 2025 | 2.82 | 2.87 | 2.82 | 2.87 | 2.81 | 3.17% | 100 |
| Nov 11, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.72 | 0.36% | - |
| Nov 10, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.71 | 3.36% | - |
| Nov 7, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.62 | -3.57% | - |
| Nov 6, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.72 | 0.33% | - |
| Nov 5, 2025 | 2.72 | 2.77 | 2.72 | 2.77 | 2.71 | 0.69% | 5,000 |
| Nov 4, 2025 | 2.78 | 2.78 | 2.75 | 2.75 | 2.69 | -3.68% | 6,904 |
| Nov 3, 2025 | 2.95 | 2.95 | 2.85 | 2.85 | 2.80 | -20.86% | 920 |
| Oct 31, 2025 | 4.05 | 4.05 | 3.57 | 3.61 | 3.53 | -14.23% | 2,740 |
| Oct 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | -1.15% | - |
| Oct 29, 2025 | 4.29 | 4.29 | 4.25 | 4.25 | 4.17 | -2.07% | 1,677 |
| Oct 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | 0.84% | - |
| Oct 27, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.22 | 0.44% | - |
| Oct 24, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.20 | 2.88% | - |
| Oct 23, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.09 | -2.64% | - |
| Oct 22, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.20 | 2.71% | - |
| Oct 21, 2025 | 4.13 | 4.20 | 4.13 | 4.17 | 4.09 | -1.26% | 1,126 |
| Oct 20, 2025 | 4.14 | 4.22 | 4.14 | 4.22 | 4.14 | 4.33% | 5,000 |
| Oct 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.97 | -1.25% | - |
| Oct 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | -1.42% | - |
| Oct 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.07 | 0.80% | - |
| Oct 14, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | -1.90% | - |
| Oct 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | -1.89% | - |
| Oct 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.20 | -0.60% | - |
| Oct 9, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.22 | -2.84% | - |
| Oct 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.35 | -0.69% | - |
| Oct 7, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.38 | -4.72% | - |
| Oct 6, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.59 | 5.80% | - |
| Oct 3, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.34 | 0.07% | - |
| Oct 2, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.34 | 0.77% | - |
| Oct 1, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.31 | 2.23% | - |
| Sep 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.21 | -2.25% | - |
| Sep 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.31 | 0.37% | - |
| Sep 26, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29 | -5.34% | - |
| Sep 25, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.54 | 1.85% | - |
| Sep 24, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | -1.45% | - |
| Sep 23, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.52 | -1.20% | - |
| Sep 22, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.57 | -4.72% | - |
| Sep 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | 0.39% | - |
| Sep 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.78 | -0.45% | - |
| Sep 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | -0.81% | - |
| Sep 16, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.84 | -1.52% | - |
| Sep 15, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.92 | -2.72% | - |
| Sep 12, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.05 | -0.04% | - |
| Sep 11, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.06 | -2.50% | - |
| Sep 10, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.19 | -1.08% | - |
| Sep 9, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.24 | -1.40% | - |
| Sep 8, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.32 | 0.33% | - |
| Sep 5, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | 0.71% | - |
| Sep 4, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.26 | 4.44% | - |
| Sep 3, 2025 | 5.01 | 5.14 | 5.01 | 5.14 | 5.04 | 2.76% | 375 |
| Sep 2, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 4.90 | 0.28% | 250 |
| Sep 1, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.89 | 0.06% | - |
| Aug 29, 2025 | 4.97 | 4.99 | 4.97 | 4.99 | 4.89 | -2.02% | 200 |
| Aug 28, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 4.93 | 2.77% | - |
| Aug 27, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.80 | -0.02% | - |
| Aug 26, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.80 | 1.41% | - |
| Aug 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.73 | 4.07% | - |
| Aug 22, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.55 | -1.35% | - |
| Aug 21, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.61 | -1.23% | - |
| Aug 20, 2025 | 4.96 | 4.96 | 4.82 | 4.82 | 4.66 | -4.31% | 375 |
| Aug 19, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.87 | 8.28% | - |
| Aug 18, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.50 | 1.04% | - |
| Aug 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.46 | 4.76% | - |
| Aug 14, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.25 | 4.85% | - |
| Aug 13, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.06 | -1.92% | - |
| Aug 12, 2025 | 4.13 | 4.27 | 4.13 | 4.27 | 4.14 | 2.62% | 500 |
| Aug 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.03 | -1.14% | - |
| Aug 8, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.08 | -0.57% | - |
| Aug 7, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.10 | -3.93% | - |
| Aug 6, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.27 | 2.49% | - |
| Aug 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | 2.46% | - |
| Aug 4, 2025 | 4.11 | 4.20 | 4.11 | 4.20 | 4.06 | -15.81% | 608 |
| Aug 1, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.83 | -1.09% | - |
| Jul 31, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 4.88 | -1.72% | - |
| Jul 30, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 4.97 | -3.43% | - |
| Jul 29, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.14 | -0.97% | - |
| Jul 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.19 | 2.92% | - |
| Jul 25, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.05 | -3.45% | - |
| Jul 24, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.23 | 4.09% | - |
| Jul 23, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.02 | 8.59% | - |
| Jul 22, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.62 | -1.71% | - |
| Jul 21, 2025 | 4.79 | 4.86 | 4.79 | 4.86 | 4.70 | 0.50% | 423 |