Naturhouse Health, S.A. (BME:NTH)
Spain · Delayed Price · Currency is EUR 2.290
+0.010 (0.44%)
Oct 7, 2025, 4:33 PM CET
Naturhouse Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.24 | 2.39 | 2.24 | 2.26 | 2.26 | -0.88% | 118,154 |
| Oct 6, 2025 | 2.25 | 2.35 | 2.17 | 2.28 | 2.28 | 0.88% | 559,378 |
| Oct 3, 2025 | 2.25 | 2.27 | 2.20 | 2.26 | 2.26 | 3.67% | 94,040 |
| Oct 2, 2025 | 2.15 | 2.30 | 2.13 | 2.18 | 2.18 | 3.81% | 229,179 |
| Oct 1, 2025 | 2.10 | 2.11 | 2.06 | 2.10 | 2.10 | 0.48% | 36,536 |
| Sep 30, 2025 | 2.04 | 2.09 | 2.02 | 2.09 | 2.09 | 2.45% | 122,276 |
| Sep 29, 2025 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | 1.49% | 41,015 |
| Sep 26, 2025 | 1.98 | 2.01 | 1.97 | 2.01 | 2.01 | 1.52% | 22,734 |
| Sep 25, 2025 | 2.02 | 2.02 | 1.96 | 1.98 | 1.98 | -1.98% | 29,222 |
| Sep 24, 2025 | 2.01 | 2.02 | 1.99 | 2.02 | 2.02 | 1.51% | 914 |
| Sep 23, 2025 | 2.00 | 2.03 | 1.98 | 1.99 | 1.99 | 0.51% | 23,093 |
| Sep 22, 2025 | 1.96 | 2.04 | 1.95 | 1.98 | 1.98 | 1.02% | 67,798 |
| Sep 19, 2025 | 1.98 | 2.01 | 1.96 | 1.96 | 1.96 | -1.01% | 32,161 |
| Sep 18, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | - | 21,251 |
| Sep 17, 2025 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | - | 9,138 |
| Sep 16, 2025 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | - | 19,890 |
| Sep 15, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.02% | 19,262 |
| Sep 12, 2025 | 1.99 | 2.00 | 1.96 | 1.96 | 1.96 | -1.51% | 21,235 |
| Sep 11, 2025 | 1.98 | 2.03 | 1.95 | 1.99 | 1.99 | -0.50% | 79,552 |
| Sep 10, 2025 | 2.04 | 2.05 | 1.95 | 2.00 | 2.00 | -0.50% | 82,548 |
| Sep 9, 2025 | 2.03 | 2.05 | 2.00 | 2.01 | 2.01 | 0.50% | 16,734 |
| Sep 8, 2025 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | 0.50% | 17,980 |
| 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 |