Newell Brands(DE:NWL)
€5.19+0.32 (+6.63%)
DE:NWL
Newell Brands historical prices
€5.19
At close:+0.32 (+6.63%)
Newell Brands (NWL) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | +6.63% | 0 | 0.00 |
| Nov 09, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -5.34% | 0 | 0.00 |
| Nov 05, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +3.44% | 0 | 0.00 |
| Nov 04, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -5.88% | 0 | 0.00 |
| Nov 03, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | +14.79% | 0 | 0.00 |
| Nov 02, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | +2.42% | 0 | 0.00 |
| Oct 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.10% | 0 | 0.00 |
| Oct 29, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.91% | 0 | 0.00 |
| Oct 28, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | +0.17% | 0 | 0.00 |
| Oct 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | +1.41% | 0 | 0.00 |
| Oct 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -6.20% | 0 | 0.00 |
| Oct 23, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | +3.92% | 0 | 0.00 |
| Oct 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.12% | 0 | 0.00 |
| Oct 21, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | +2.80% | 0 | 0.00 |
| Oct 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.33% | 0 | 0.00 |
| Oct 19, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.61% | 0 | 0.00 |
| Oct 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | +5.46% | 0 | 0.00 |
| Oct 15, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -2.36% | 0 | 0.00 |
| Oct 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | +0.02% | 0 | 0.00 |
| Oct 13, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.08% | 0 | 0.00 |
| Oct 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.26% | 0 | 0.00 |
| Oct 09, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.24% | 0 | 0.00 |
| Oct 08, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | +3.00% | 0 | 0.00 |
| Oct 07, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | +1.23% | 0 | 0.00 |
| Oct 06, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | +1.44% | 0 | 0.00 |
| Oct 05, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | +0.57% | 0 | 0.00 |
| Oct 02, 2026 | 4.69 | 4.77 | 4.69 | 4.77 | 4.77 | +2.58% | 464 | 6.38 |
| Oct 01, 2026 | 4.66 | 4.65 | 4.65 | 4.65 | 4.65 | -1.21% | 0 | 0.00 |
| Sep 30, 2026 | 4.65 | 4.71 | 4.65 | 4.71 | 4.71 | -2.40% | 464 | 7.10 |
| Sep 29, 2026 | 4.75 | 4.83 | 4.75 | 4.83 | 4.83 | +2.31% | 464 | 8.00 |
| Sep 28, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.46% | 0 | 0.00 |
| Sep 25, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.47% | 0 | 0.00 |
| Sep 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.23% | 0 | 0.00 |
| Sep 23, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | +1.89% | 0 | 0.00 |
| Sep 22, 2026 | 4.85 | 4.93 | 4.85 | 4.93 | 4.93 | +3.55% | 329 | 6.23 |
| Sep 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.86% | 0 | 0.00 |
| Sep 18, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.19% | 0 | 0.00 |
| Sep 17, 2026 | 4.98 | 5.01 | 4.98 | 5.01 | 5.01 | +3.47% | 489 | 10.86 |
| Sep 16, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.55% | 0 | 0.00 |
| Sep 15, 2026 | 4.95 | 5.02 | 4.95 | 5.02 | 5.02 | +0.28% | 1,060 | 37.56 |
| Sep 14, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.77% | 0 | 0.00 |
| Sep 11, 2026 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | -0.51% | 453 | 15.30 |
| Sep 10, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -5.36% | 0 | 0.00 |
| Sep 09, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | +3.96% | 0 | 0.00 |
| Sep 08, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.31% | 0 | 0.00 |
| Sep 07, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | +0.58% | 0 | 0.00 |
| Sep 04, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 5.12 | 5.19 | 5.12 | 5.19 | 5.19 | +1.92% | 500 | 17.55 |
| Sep 02, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -4.79% | 0 | 0.00 |
