Naturhouse Health, S.A. (BME:NTH)
Spain · Delayed Price · Currency is EUR 2.030
+0.040 (2.01%)
Sep 8, 2025, 1:36 PM CET
Naturhouse Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.99 | 2.03 | 1.95 | 1.99 | 1.99 | - | 25,068 |
| Sep 4, 2025 | 1.97 | 1.99 | 1.93 | 1.99 | 1.99 | 1.02% | 39,480 |
| Sep 3, 2025 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | 1.03% | 22,974 |
| Sep 2, 2025 | 1.94 | 1.97 | 1.90 | 1.95 | 1.95 | 1.04% | 31,865 |
| Sep 1, 2025 | 1.91 | 1.93 | 1.89 | 1.93 | 1.93 | 2.66% | 36,576 |
| Aug 29, 2025 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -1.57% | 70,820 |
| Aug 28, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 1.06% | 11,923 |
| Aug 27, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | - | 9,291 |
| Aug 26, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | - | 23,800 |
| Aug 25, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -1.05% | 14,788 |
| Aug 22, 2025 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | 0.53% | 12,731 |
| Aug 21, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 18,635 |
| Aug 20, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | - | 2,059 |
| Aug 19, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 6,239 |
| Aug 18, 2025 | 1.92 | 1.94 | 1.86 | 1.90 | 1.90 | - | 95,016 |
| Aug 15, 2025 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 10,046 |
| Aug 14, 2025 | 1.90 | 1.92 | 1.87 | 1.91 | 1.91 | 0.53% | 23,445 |
| Aug 13, 2025 | 1.90 | 1.93 | 1.85 | 1.90 | 1.90 | 0.53% | 90,550 |
| Aug 12, 2025 | 1.90 | 1.90 | 1.84 | 1.89 | 1.89 | - | 15,400 |
| Aug 11, 2025 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 1.07% | 18,370 |
| Aug 8, 2025 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 0.54% | 20,258 |
| 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 |