Naturhouse Health, S.A. (FRA:2NH)
Germany
· Delayed Price · Currency is EUR 2.100
-0.050 (-2.33%)
Last updated: Dec 5, 2025, 9:18 AM CET
Naturhouse Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.38% | - |
| Dec 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Dec 2, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.48% | - |
| Dec 1, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.97% | - |
| Nov 28, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.98% | - |
| Nov 27, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.38% | - |
| Nov 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Nov 25, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Nov 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | - |
| Nov 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.41% | - |
| Nov 20, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.02% | - |
| Nov 19, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.05% | - |
| Nov 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Nov 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Nov 14, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.00% | - |
| Nov 13, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Nov 12, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Nov 11, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.77% | - |
| Nov 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Nov 7, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Nov 6, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.25% | - |
| Nov 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Nov 4, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -6.22% | - |
| Nov 3, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.42% | - |
| Oct 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.44% | - |
| Oct 30, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Oct 29, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Oct 28, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.97% | - |
| Oct 27, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -3.27% | - |
| Oct 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.47% | - |
| Oct 23, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -6.99% | - |
| Oct 22, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.44% | - |
| Oct 21, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.20 | 1.79% | - |
| Oct 20, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.16 | 0.45% | - |
| Oct 17, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.15 | -3.04% | - |
| Oct 16, 2025 | 2.22 | 2.30 | 2.22 | 2.30 | 2.22 | 3.14% | 31,456 |
| Oct 15, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.15 | -0.45% | - |
| Oct 14, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.16 | 0.45% | - |
| Oct 13, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.15 | -0.89% | - |
| Oct 10, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.17 | 0.90% | - |
| Oct 9, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.15 | -1.33% | - |
| Oct 8, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.18 | 0.44% | - |
| Oct 7, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.17 | -2.60% | - |
| Oct 6, 2025 | 2.23 | 2.31 | 2.23 | 2.31 | 2.23 | 7.44% | 6,482 |
| Oct 3, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.07 | 3.86% | - |
| Oct 2, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.00 | 0.49% | - |
| Oct 1, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 1.99 | 2.49% | - |
| Sep 30, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 1.94 | -0.99% | - |
| Sep 29, 2025 | 1.98 | 2.03 | 1.98 | 2.03 | 1.96 | 4.10% | 5,337 |
| Sep 26, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.88 | - | - |
| Sep 25, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.88 | -0.51% | - |
| Sep 24, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.89 | 0.77% | - |
| Sep 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.88 | 1.04% | - |
| Sep 22, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.86 | -0.52% | - |
| Sep 19, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.87 | 0.52% | - |
| Sep 18, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.86 | -1.28% | - |
| Sep 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.88 | 1.04% | - |
| Sep 16, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.86 | 0.26% | - |
| Sep 15, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.86 | -1.79% | - |
| Sep 12, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.89 | -0.51% | - |
| Sep 11, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.90 | - | - |
| Sep 10, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.90 | -0.51% | - |
| Sep 9, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.91 | 1.02% | - |
| Sep 8, 2025 | 1.96 | 2.04 | 1.96 | 1.96 | 1.89 | - | 4,858 |
| Sep 5, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.89 | 1.29% | - |
| Sep 4, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.87 | 1.04% | - |
| Sep 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.85 | 2.96% | - |
| Sep 2, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.79 | 0.54% | - |
| Sep 1, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.78 | -1.07% | - |
| Aug 29, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.80 | 0.81% | - |
| Aug 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.79 | - | - |
| Aug 27, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.79 | -0.27% | - |
| Aug 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.79 | -3.88% | - |
| Aug 25, 2025 | 1.88 | 1.94 | 1.88 | 1.94 | 1.87 | 2.93% | 396 |
| Aug 22, 2025 | 1.87 | 1.88 | 1.85 | 1.88 | 1.81 | 1.35% | - |
| Aug 21, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.79 | - | - |
| Aug 20, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.79 | -3.64% | - |
| Aug 19, 2025 | 1.87 | 1.93 | 1.86 | 1.93 | 1.86 | 4.34% | 1,522 |
| Aug 18, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.78 | -1.34% | - |
| Aug 15, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.80 | 1.91% | - |
| Aug 14, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.77 | -1.08% | - |
| Aug 13, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.79 | 1.37% | - |
| Aug 12, 2025 | 1.87 | 1.87 | 1.83 | 1.83 | 1.76 | -1.35% | - |
| Aug 11, 2025 | 1.80 | 1.88 | 1.80 | 1.86 | 1.79 | 1.92% | 3,735 |
| Aug 8, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.76 | -0.55% | - |
| Aug 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.76 | -3.17% | - |
| Aug 6, 2025 | 1.83 | 1.89 | 1.80 | 1.89 | 1.82 | 4.13% | 2,369 |
| Aug 5, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.75 | 1.11% | - |
| Aug 4, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.73 | -0.28% | - |
| Aug 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.74 | 0.56% | - |
| Jul 31, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.73 | 1.70% | - |
| Jul 30, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.70 | -4.61% | - |
| Jul 29, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.78 | 4.24% | 500 |
| Jul 28, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.71 | -0.28% | - |
| Jul 25, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.71 | - | - |
| Jul 24, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.71 | -1.93% | - |
| Jul 23, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.75 | 0.28% | - |
| Jul 22, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.74 | 0.84% | - |
| Jul 21, 2025 | 1.79 | 1.84 | 1.79 | 1.79 | 1.73 | 1.70% | 6,184 |
| Jul 18, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.70 | -0.56% | - |