Skip to main content
logo
Naturhouse Health, S.A. (BME:NTH)
Spain flag Spain · Delayed Price · Currency is EUR
2.150
-0.030 (-1.38%)
At close: Dec 19, 2025

Naturhouse Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252.182.182.142.152.15-1.38%32,303
Dec 18, 20252.132.182.122.182.182.35%11,353
Dec 17, 20252.112.142.112.132.13-13,729
Dec 16, 20252.112.132.112.132.130.95%4,436
Dec 15, 20252.102.132.102.112.11-0.47%14,363
Dec 12, 20252.112.122.112.122.120.47%15,719
Dec 11, 20252.112.132.112.112.11-0.94%4,891
Dec 10, 20252.112.132.102.132.130.47%27,722
Dec 9, 20252.112.142.112.122.12-0.93%9,285
Dec 8, 20252.132.152.082.142.14-40,974
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