Skip to main content
Naturhouse Health, S.A. (BME:NTH)
Spain flag Spain · Delayed Price · Currency is EUR
2.570
+0.030 (1.18%)
Apr 28, 2026, 5:35 PM CET

Naturhouse Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.572.592.552.562.560.79%29,711
Apr 27, 20262.542.572.542.542.540.40%14,525
Apr 24, 20262.532.552.532.532.53-0.39%15,242
Apr 23, 20262.552.552.532.542.54-0.39%13,869
Apr 22, 20262.532.552.532.552.55-19,913
Apr 21, 20262.592.592.542.552.550.79%9,656
Apr 20, 20262.622.622.532.532.53-2.32%19,110
Apr 17, 20262.582.592.512.592.590.39%87,029
Apr 16, 20262.612.672.582.582.58-1.53%25,123
Apr 15, 20262.672.702.612.622.58-2.60%69,819
Apr 14, 20262.662.702.582.692.652.67%92,926
Apr 13, 20262.612.652.562.622.58-0.76%33,719
Apr 10, 20262.632.662.612.642.601.15%33,750
Apr 9, 20262.592.652.582.612.570.77%37,770
Apr 8, 20262.582.592.542.592.551.97%61,154
Apr 7, 20262.542.582.452.542.501.20%57,080
Apr 2, 20262.532.542.512.512.47-0.40%27,570
Apr 1, 20262.522.592.512.522.48-0.40%13,109
Mar 31, 20262.472.552.472.532.492.43%37,441
Mar 30, 20262.502.552.472.472.43-0.80%52,470
Mar 27, 20262.522.532.492.492.45-0.80%21,909
Mar 26, 20262.542.562.502.512.47-1.95%24,725
Mar 25, 20262.572.572.522.562.52-0.39%43,808
Mar 24, 20262.582.582.502.572.530.78%30,915
Mar 23, 20262.542.562.412.552.51-1.92%55,157
Mar 20, 20262.642.672.502.602.56-1.89%68,592
Mar 19, 20262.632.672.632.652.61-0.75%26,965
Mar 18, 20262.672.702.622.672.631.91%33,728
Mar 17, 20262.592.702.552.622.582.34%54,391
Mar 16, 20262.552.612.552.562.52-0.39%37,313
Mar 13, 20262.552.602.552.572.53-0.39%3,801
Mar 12, 20262.602.612.542.582.540.39%24,224
Mar 11, 20262.592.602.542.572.53-27,808
Mar 10, 20262.542.602.502.572.532.80%75,773
Mar 9, 20262.482.522.412.502.46-0.79%53,768
Mar 6, 20262.482.602.462.522.480.40%87,777
Mar 5, 20262.472.512.462.512.471.21%55,129
Mar 4, 20262.412.542.402.482.442.06%60,098
Mar 3, 20262.512.522.392.432.39-3.95%109,578
Mar 2, 20262.542.542.502.532.49-1.56%25,709
Feb 27, 20262.542.572.522.572.531.18%31,716
Feb 26, 20262.542.552.512.542.500.40%30,050
Feb 25, 20262.522.542.502.532.490.40%29,831
Feb 24, 20262.492.522.482.522.482.02%65,749
Feb 23, 20262.482.502.472.472.43-0.40%29,011
Feb 20, 20262.522.532.482.482.44-1.59%46,110
Feb 19, 20262.502.522.482.522.48-0.40%21,880
Feb 18, 20262.492.532.492.532.490.80%36,699
Feb 17, 20262.512.512.492.512.47-19,413
Feb 16, 20262.532.532.482.512.470.80%19,910
Feb 13, 20262.482.522.482.492.45-1.58%42,188
Feb 12, 20262.542.542.492.532.49-51,506
Feb 11, 20262.522.602.522.532.49-0.39%51,388
Feb 10, 20262.462.552.442.542.504.10%79,570
Feb 9, 20262.552.572.352.442.40-5.06%238,030
Feb 6, 20262.462.582.462.572.534.05%210,858
Feb 5, 20262.422.502.422.472.432.49%56,250
Feb 4, 20262.502.502.392.412.37-2.82%154,332
Feb 3, 20262.552.552.422.482.44-3.50%158,087
Feb 2, 20262.532.632.532.572.53-1.91%87,413
Jan 30, 20262.632.672.502.622.58-6.09%227,853
Jan 29, 20262.802.822.742.792.671.82%209,444
Jan 28, 20262.772.792.732.742.62-0.36%126,937
Jan 27, 20262.702.752.682.752.632.61%286,196
Jan 26, 20262.502.732.492.682.567.63%450,818
Jan 23, 20262.482.502.462.492.380.40%130,670
Jan 22, 20262.462.482.442.482.371.22%69,662
Jan 21, 20262.422.452.422.452.340.82%72,760
Jan 20, 20262.462.462.402.432.32-0.41%154,274
Jan 19, 20262.482.482.412.442.33-58,819
Jan 16, 20262.452.462.432.442.33-0.41%46,621
Jan 15, 20262.452.452.422.452.34-51,784
Jan 14, 20262.482.482.412.452.342.08%83,864
Jan 13, 20262.412.472.402.402.29-0.41%55,177
Jan 12, 20262.452.462.392.412.30-0.82%67,644
Jan 9, 20262.402.452.372.432.322.53%69,485
Jan 8, 20262.322.402.322.372.270.85%64,460
Jan 7, 20262.302.462.282.352.253.52%240,292
Jan 6, 20262.252.282.252.272.171.34%67,332
Jan 5, 20262.242.242.232.242.140.45%52,741
Jan 2, 20262.242.242.232.232.131.36%61,823
Dec 31, 20252.222.222.202.202.10-0.90%40,604
Dec 30, 20252.242.242.202.222.12-0.89%59,256
Dec 29, 20252.222.242.202.242.14-74,378
Dec 24, 20252.242.252.192.242.140.90%12,361
Dec 23, 20252.172.222.172.222.121.83%39,920
Dec 22, 20252.172.182.162.182.081.40%40,364
Dec 19, 20252.182.182.142.152.06-1.38%32,303
Dec 18, 20252.132.182.122.182.082.35%11,353
Dec 17, 20252.112.142.112.132.04-13,729
Dec 16, 20252.112.132.112.132.040.95%4,436
Dec 15, 20252.102.132.102.112.02-0.47%14,363
Dec 12, 20252.112.122.112.122.030.47%15,719
Dec 11, 20252.112.132.112.112.02-0.94%4,891
Dec 10, 20252.112.132.102.132.040.47%27,722
Dec 9, 20252.112.142.112.122.03-0.93%9,285
Dec 8, 20252.132.152.082.142.05-40,974
Dec 5, 20252.162.162.112.142.050.47%18,065
Dec 4, 20252.152.182.102.132.04-1.84%43,783
Dec 3, 20252.182.182.132.172.072.36%11,586