Skip to main content
Naturhouse Health, S.A. (BME:NTH)
Spain flag Spain · Delayed Price · Currency is EUR
2.500
-0.070 (-2.72%)
Mar 2, 2026, 10:52 AM CET

Naturhouse Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.542.572.522.572.571.18%31,716
Feb 26, 20262.542.552.512.542.540.40%30,050
Feb 25, 20262.522.542.502.532.530.40%29,831
Feb 24, 20262.492.522.482.522.522.02%65,749
Feb 23, 20262.482.502.472.472.47-0.40%29,011
Feb 20, 20262.522.532.482.482.48-1.59%46,110
Feb 19, 20262.502.522.482.522.52-0.40%21,880
Feb 18, 20262.492.532.492.532.530.80%36,699
Feb 17, 20262.512.512.492.512.51-19,413
Feb 16, 20262.532.532.482.512.510.80%19,910
Feb 13, 20262.482.522.482.492.49-1.58%42,188
Feb 12, 20262.542.542.492.532.53-51,506
Feb 11, 20262.522.602.522.532.53-0.39%51,388
Feb 10, 20262.462.552.442.542.544.10%79,570
Feb 9, 20262.552.572.352.442.44-5.06%238,030
Feb 6, 20262.462.582.462.572.574.05%210,858
Feb 5, 20262.422.502.422.472.472.49%56,250
Feb 4, 20262.502.502.392.412.41-2.82%154,332
Feb 3, 20262.552.552.422.482.48-3.50%158,087
Feb 2, 20262.532.632.532.572.57-1.91%87,413
Jan 30, 20262.632.672.502.622.62-6.09%227,853
Jan 29, 20262.802.822.742.792.711.82%209,444
Jan 28, 20262.772.792.732.742.66-0.36%126,937
Jan 27, 20262.702.752.682.752.672.61%286,196
Jan 26, 20262.502.732.492.682.607.63%450,818
Jan 23, 20262.482.502.462.492.420.40%130,670
Jan 22, 20262.462.482.442.482.411.22%69,662
Jan 21, 20262.422.452.422.452.380.82%72,760
Jan 20, 20262.462.462.402.432.36-0.41%154,274
Jan 19, 20262.482.482.412.442.37-58,819
Jan 16, 20262.452.462.432.442.37-0.41%46,621
Jan 15, 20262.452.452.422.452.38-51,784
Jan 14, 20262.482.482.412.452.382.08%83,864
Jan 13, 20262.412.472.402.402.33-0.41%55,177
Jan 12, 20262.452.462.392.412.34-0.82%67,644
Jan 9, 20262.402.452.372.432.362.53%69,485
Jan 8, 20262.322.402.322.372.300.85%64,460
Jan 7, 20262.302.462.282.352.283.52%240,292
Jan 6, 20262.252.282.252.272.201.34%67,332
Jan 5, 20262.242.242.232.242.170.45%52,741
Jan 2, 20262.242.242.232.232.171.36%61,823
Dec 31, 20252.222.222.202.202.14-0.90%40,604
Dec 30, 20252.242.242.202.222.16-0.89%59,256
Dec 29, 20252.222.242.202.242.17-74,378
Dec 24, 20252.242.252.192.242.170.90%12,361
Dec 23, 20252.172.222.172.222.161.83%39,920
Dec 22, 20252.172.182.162.182.121.40%40,364
Dec 19, 20252.182.182.142.152.09-1.38%32,303
Dec 18, 20252.132.182.122.182.122.35%11,353
Dec 17, 20252.112.142.112.132.07-13,729
Dec 16, 20252.112.132.112.132.070.95%4,436
Dec 15, 20252.102.132.102.112.05-0.47%14,363
Dec 12, 20252.112.122.112.122.060.47%15,719
Dec 11, 20252.112.132.112.112.05-0.94%4,891
Dec 10, 20252.112.132.102.132.070.47%27,722
Dec 9, 20252.112.142.112.122.06-0.93%9,285
Dec 8, 20252.132.152.082.142.08-40,974
Dec 5, 20252.162.162.112.142.080.47%18,065
Dec 4, 20252.152.182.102.132.07-1.84%43,783
Dec 3, 20252.182.182.132.172.112.36%11,586
Dec 2, 20252.162.182.102.122.060.95%31,001
Dec 1, 20252.162.162.082.102.04-0.47%18,868
Nov 28, 20252.092.122.092.112.05-0.47%7,016
Nov 27, 20252.132.132.082.122.061.92%9,955
Nov 26, 20252.092.132.062.082.02-0.48%61,610
Nov 25, 20252.062.092.062.092.030.48%12,303
Nov 24, 20252.042.102.042.082.020.97%9,131
Nov 21, 20252.122.122.052.062.00-3.74%21,828
Nov 20, 20252.092.172.082.142.082.88%34,415
Nov 19, 20252.042.182.012.082.023.48%106,437
Nov 18, 20252.032.032.002.011.950.50%17,973
Nov 17, 20252.072.072.002.001.94-0.50%31,527
Nov 14, 20252.052.052.012.011.95-12,824
Nov 13, 20252.042.042.002.011.95-0.99%20,727
Nov 12, 20252.062.062.022.031.97-21,481
Nov 11, 20252.022.162.022.031.97-36,542
Nov 10, 20252.032.042.002.031.971.50%25,716
Nov 7, 20252.012.032.002.001.94-19,696
Nov 6, 20252.022.032.002.001.94-1.48%17,421
Nov 5, 20252.012.042.002.031.970.50%47,532
Nov 4, 20252.022.042.002.021.960.50%43,930
Nov 3, 20252.142.141.852.011.95-4.74%369,375
Oct 31, 20252.132.142.112.112.05-1.40%14,182
Oct 30, 20252.112.142.102.142.081.42%43,607
Oct 29, 20252.092.162.082.112.05-0.47%153,428
Oct 28, 20252.112.122.092.122.060.47%15,645
Oct 27, 20252.102.122.092.112.050.96%48,938
Oct 24, 20252.132.182.082.092.03-3.24%118,338
Oct 23, 20252.162.162.112.162.100.47%84,584
Oct 22, 20252.182.182.132.152.09-6.93%198,397
Oct 21, 20252.282.352.262.312.160.43%298,123
Oct 20, 20252.282.302.262.302.151.32%183,529
Oct 17, 20252.262.272.252.272.130.44%45,710
Oct 16, 20252.272.282.252.262.120.44%130,718
Oct 15, 20252.282.312.252.252.11-0.44%406,909
Oct 14, 20252.282.282.232.262.12-0.44%70,614
Oct 13, 20252.282.282.262.272.130.44%49,198
Oct 10, 20252.272.292.212.262.12-0.88%154,948
Oct 9, 20252.282.312.262.282.140.88%147,913
Oct 8, 20252.292.292.212.262.12-1.31%237,935