Naturhouse Health, S.A. (BME:NTH)
Spain · Delayed Price · Currency is EUR 1.865
+0.005 (0.27%)
Aug 8, 2025, 5:35 PM CET
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 0.54% | 20,035 |
| Aug 7, 2025 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | - | 26,851 |
| Aug 6, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | - | 24,187 |
| Aug 5, 2025 | 1.85 | 1.86 | 1.82 | 1.86 | 1.86 | 0.54% | 7,352 |
| Aug 4, 2025 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -0.54% | 2,988 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.20% | 1,068 |
| Jul 31, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -2.15% | 17,342 |
| Jul 30, 2025 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | 2.76% | 28,068 |
| Jul 29, 2025 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -1.09% | 12,258 |
| Jul 28, 2025 | 1.81 | 1.83 | 1.78 | 1.83 | 1.83 | - | 21,822 |
| Jul 25, 2025 | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | -0.54% | 25,112 |
| Jul 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 5,868 |
| Jul 23, 2025 | 1.83 | 1.84 | 1.77 | 1.84 | 1.84 | - | 46,402 |
| Jul 22, 2025 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 16,850 |
| Jul 21, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 2.21% | 25,916 |
| Jul 18, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 7,653 |
| Jul 17, 2025 | 1.85 | 1.86 | 1.76 | 1.80 | 1.80 | -3.23% | 53,839 |
| Jul 16, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.64% | 9,406 |
| Jul 15, 2025 | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | -1.08% | 7,532 |
| Jul 14, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 1.09% | 6,804 |
| Jul 11, 2025 | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -1.61% | 20,592 |
| Jul 10, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 0.54% | 22,202 |
| Jul 9, 2025 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | - | 23,258 |
| Jul 8, 2025 | 1.81 | 1.86 | 1.79 | 1.85 | 1.85 | 2.21% | 45,716 |
| Jul 7, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -2.16% | 11,471 |
| Jul 4, 2025 | 1.82 | 1.88 | 1.79 | 1.85 | 1.85 | 1.09% | 18,094 |
| Jul 3, 2025 | 1.78 | 1.84 | 1.78 | 1.83 | 1.83 | -1.08% | 62,441 |
| Jul 2, 2025 | 1.88 | 1.90 | 1.80 | 1.85 | 1.77 | -0.54% | 130,845 |
| Jul 1, 2025 | 1.89 | 1.89 | 1.72 | 1.86 | 1.78 | -1.59% | 201,987 |
| Jun 30, 2025 | 1.84 | 1.90 | 1.80 | 1.89 | 1.80 | 3.28% | 166,857 |
| Jun 27, 2025 | 1.80 | 1.84 | 1.77 | 1.83 | 1.75 | 2.81% | 53,978 |
| Jun 26, 2025 | 1.80 | 1.80 | 1.77 | 1.78 | 1.70 | - | 22,586 |
| Jun 25, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.70 | 0.56% | 11,408 |
| Jun 24, 2025 | 1.76 | 1.80 | 1.75 | 1.77 | 1.69 | - | 22,480 |
| Jun 23, 2025 | 1.77 | 1.78 | 1.75 | 1.77 | 1.69 | -1.12% | 8,987 |
| Jun 20, 2025 | 1.79 | 1.80 | 1.77 | 1.79 | 1.71 | - | 13,739 |
| Jun 19, 2025 | 1.79 | 1.80 | 1.77 | 1.79 | 1.71 | - | 39,376 |
| Jun 18, 2025 | 1.79 | 1.79 | 1.77 | 1.79 | 1.71 | -0.56% | 6,517 |
| Jun 17, 2025 | 1.84 | 1.84 | 1.75 | 1.80 | 1.72 | 1.12% | 21,236 |
| Jun 16, 2025 | 1.79 | 1.82 | 1.77 | 1.78 | 1.70 | -0.56% | 17,445 |
| Jun 13, 2025 | 1.77 | 1.80 | 1.75 | 1.79 | 1.71 | 1.13% | 24,839 |
| Jun 12, 2025 | 1.84 | 1.84 | 1.75 | 1.77 | 1.69 | -1.67% | 42,216 |
| Jun 11, 2025 | 1.79 | 1.82 | 1.79 | 1.80 | 1.72 | - | 7,550 |
| Jun 10, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.72 | 0.56% | 50,692 |
| Jun 9, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.71 | 0.56% | 8,826 |
| Jun 6, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.70 | 0.56% | 9,138 |
| Jun 5, 2025 | 1.76 | 1.79 | 1.76 | 1.77 | 1.69 | - | 5,778 |
| Jun 4, 2025 | 1.79 | 1.79 | 1.75 | 1.77 | 1.69 | -0.56% | 22,081 |
| Jun 3, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.70 | -0.56% | 3,002 |
| Jun 2, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.71 | - | 6,824 |