Skip to main content
Naturhouse Health, S.A. (BME:NTH)
Spain flag Spain · Delayed Price · Currency is EUR
2.140
+0.010 (0.47%)
At close: Dec 5, 2025

Naturhouse Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.162.162.112.142.140.47%18,065
Dec 4, 20252.152.182.102.132.13-1.84%43,783
Dec 3, 20252.182.182.132.172.172.36%11,586
Dec 2, 20252.162.182.102.122.120.95%31,001
Dec 1, 20252.162.162.082.102.10-0.47%18,868
Nov 28, 20252.092.122.092.112.11-0.47%7,016
Nov 27, 20252.132.132.082.122.121.92%9,955
Nov 26, 20252.092.132.062.082.08-0.48%61,610
Nov 25, 20252.062.092.062.092.090.48%12,303
Nov 24, 20252.042.102.042.082.080.97%9,131
Nov 21, 20252.122.122.052.062.06-3.74%21,828
Nov 20, 20252.092.172.082.142.142.88%34,415
Nov 19, 20252.042.182.012.082.083.48%106,437
Nov 18, 20252.032.032.002.012.010.50%17,973
Nov 17, 20252.072.072.002.002.00-0.50%31,527
Nov 14, 20252.052.052.012.012.01-12,824
Nov 13, 20252.042.042.002.012.01-0.99%20,727
Nov 12, 20252.062.062.022.032.03-21,481
Nov 11, 20252.022.162.022.032.03-36,542
Nov 10, 20252.032.042.002.032.031.50%25,716
Nov 7, 20252.012.032.002.002.00-19,696
Nov 6, 20252.022.032.002.002.00-1.48%17,421
Nov 5, 20252.012.042.002.032.030.50%47,532
Nov 4, 20252.022.042.002.022.020.50%43,930
Nov 3, 20252.142.141.852.012.01-4.74%369,375
Oct 31, 20252.132.142.112.112.11-1.40%14,182
Oct 30, 20252.112.142.102.142.141.42%43,607
Oct 29, 20252.092.162.082.112.11-0.47%153,428
Oct 28, 20252.112.122.092.122.120.47%15,645
Oct 27, 20252.102.122.092.112.110.96%48,938
Oct 24, 20252.132.182.082.092.09-3.24%118,338
Oct 23, 20252.162.162.112.162.160.47%84,584
Oct 22, 20252.182.182.132.152.15-6.93%198,397
Oct 21, 20252.282.352.262.312.230.43%298,123
Oct 20, 20252.282.302.262.302.221.32%183,529
Oct 17, 20252.262.272.252.272.190.44%45,710
Oct 16, 20252.272.282.252.262.180.44%130,718
Oct 15, 20252.282.312.252.252.17-0.44%406,909
Oct 14, 20252.282.282.232.262.18-0.44%70,614
Oct 13, 20252.282.282.262.272.190.44%49,198
Oct 10, 20252.272.292.212.262.18-0.88%154,948
Oct 9, 20252.282.312.262.282.200.88%147,913
Oct 8, 20252.292.292.212.262.18-1.31%237,935
Oct 7, 20252.242.392.242.292.210.44%163,022
Oct 6, 20252.252.352.172.282.200.88%556,396
Oct 3, 20252.252.272.202.262.183.67%94,040
Oct 2, 20252.152.302.132.182.103.81%229,179
Oct 1, 20252.102.112.062.102.030.48%35,844
Sep 30, 20252.042.092.022.092.022.45%121,615
Sep 29, 20252.002.041.992.041.971.49%41,015
Sep 26, 20251.982.011.972.011.941.52%22,435
Sep 25, 20252.022.021.961.981.91-1.98%27,857
Sep 24, 20252.012.021.992.021.951.76%914
Sep 23, 20252.002.031.981.991.920.51%22,669
Sep 22, 20251.962.041.951.981.910.77%67,798
Sep 19, 20251.982.011.961.961.89-0.76%30,609
Sep 18, 20251.951.981.951.981.91-0.25%21,192
Sep 17, 20251.981.981.961.981.91-7,138
Sep 16, 20251.961.981.951.981.91-19,093
Sep 15, 20251.951.981.951.981.911.02%19,182
Sep 12, 20251.992.001.961.961.89-1.51%21,235
Sep 11, 20251.982.031.951.991.92-0.50%79,552
Sep 10, 20252.042.051.952.001.93-0.50%79,461
Sep 9, 20252.032.052.002.011.940.50%16,113
Sep 8, 20252.022.041.982.001.930.50%17,972
Sep 5, 20251.992.031.951.991.92-25,068
Sep 4, 20251.971.991.931.991.921.27%35,792
Sep 3, 20251.911.971.911.971.901.03%22,525
Sep 2, 20251.941.971.901.951.881.04%31,865
Sep 1, 20251.911.931.891.931.862.39%36,576
Aug 29, 20251.911.911.871.881.81-1.57%69,820
Aug 28, 20251.891.911.891.911.841.33%11,923
Aug 27, 20251.901.911.891.891.82-0.26%8,791
Aug 26, 20251.911.911.881.891.82-23,618
Aug 25, 20251.911.911.891.891.82-1.05%14,234
Aug 22, 20251.901.911.881.911.840.79%12,501
Aug 21, 20251.891.911.891.901.830.53%18,635
Aug 20, 20251.901.901.891.891.82-2,059
Aug 19, 20251.911.911.891.891.82-0.79%5,451
Aug 18, 20251.921.941.861.901.83-95,016
Aug 15, 20251.901.921.901.901.83-0.52%9,417
Aug 14, 20251.901.921.871.911.840.53%23,290
Aug 13, 20251.901.931.851.901.830.80%89,532
Aug 12, 20251.901.901.841.891.82-12,896
Aug 11, 20251.851.901.851.891.821.07%18,358
Aug 8, 20251.841.881.841.871.800.27%20,258
Aug 7, 20251.871.871.841.861.79-26,851
Aug 6, 20251.831.861.831.861.79-21,902
Aug 5, 20251.851.861.821.861.790.54%7,352
Aug 4, 20251.861.861.831.851.79-0.54%2,988
Aug 1, 20251.861.861.861.861.792.20%1,068
Jul 31, 20251.861.861.821.821.76-1.89%17,127
Jul 30, 20251.821.861.811.861.792.77%28,068
Jul 29, 20251.831.831.791.811.74-1.10%12,258
Jul 28, 20251.811.831.781.831.76-21,822
Jul 25, 20251.811.861.811.831.76-0.82%25,112
Jul 24, 20251.841.841.841.841.78-5,868
Jul 23, 20251.831.841.771.841.780.27%44,762
Jul 22, 20251.831.861.831.841.77-0.81%16,850
Jul 21, 20251.791.851.791.851.792.21%25,916