Skip to main content
logo
Naturhouse Health, S.A. (BME:NTH)
Spain flag Spain · Delayed Price · Currency is EUR
2.060
-0.080 (-3.74%)
Nov 21, 2025, 5:35 PM CET

Naturhouse Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252.272.292.212.262.18-0.88%154,948
Oct 9, 20252.282.312.262.282.200.88%147,913
Oct 8, 20252.292.292.212.262.18-1.31%237,935
Oct 7, 20252.242.392.242.292.210.44%163,022
Oct 6, 20252.252.352.172.282.200.88%556,396
Oct 3, 20252.252.272.202.262.183.67%94,040
Oct 2, 20252.152.302.132.182.103.81%229,179
Oct 1, 20252.102.112.062.102.030.48%35,844
Sep 30, 20252.042.092.022.092.022.45%121,615
Sep 29, 20252.002.041.992.041.971.49%41,015
Sep 26, 20251.982.011.972.011.941.52%22,435
Sep 25, 20252.022.021.961.981.91-1.98%27,857
Sep 24, 20252.012.021.992.021.951.76%914
Sep 23, 20252.002.031.981.991.920.51%22,669
Sep 22, 20251.962.041.951.981.910.77%67,798
Sep 19, 20251.982.011.961.961.89-0.76%30,609
Sep 18, 20251.951.981.951.981.91-0.25%21,192
Sep 17, 20251.981.981.961.981.91-7,138
Sep 16, 20251.961.981.951.981.91-19,093
Sep 15, 20251.951.981.951.981.911.02%19,182