Naturhouse Health, S.A. (FRA:2NH)
Germany · Delayed Price · Currency is EUR 2.780
+0.020 (0.72%)
Last updated: Jan 29, 2026, 8:13 AM CET
Naturhouse Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.54 | 2.65 | 2.54 | 2.62 | 2.62 | -5.76% | 1,600 |
| Jan 29, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.70 | 0.72% | 1,860 |
| Jan 28, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.68 | 4.15% | - |
| Jan 27, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.57 | 7.29% | - |
| Jan 26, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.40 | -0.80% | - |
| Jan 23, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.42 | 2.47% | - |
| Jan 22, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.36 | 1.25% | - |
| Jan 21, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.33 | -0.83% | - |
| Jan 20, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.35 | - | - |
| Jan 19, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.35 | -0.41% | - |
| Jan 16, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.36 | 0.83% | - |
| Jan 15, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.34 | 0.84% | - |
| Jan 14, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.32 | -0.83% | - |
| Jan 13, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.34 | -0.41% | - |
| Jan 12, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.35 | 0.41% | - |
| Jan 9, 2026 | 2.33 | 2.41 | 2.33 | 2.41 | 2.34 | 5.24% | - |
| Jan 8, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.22 | 1.78% | - |
| Jan 7, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.18 | 1.35% | - |
| Jan 6, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.16 | 0.45% | - |
| Jan 5, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.15 | 1.84% | - |
| Jan 2, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.11 | -1.36% | - |
| Dec 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.14 | -2.22% | - |
| Dec 29, 2025 | 2.21 | 2.25 | 2.21 | 2.25 | 2.18 | 4.17% | 410 |
| Dec 23, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | 2.10 | 0.47% | 101 |
| Dec 22, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.09 | 1.42% | - |
| Dec 19, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.06 | 0.95% | - |
| Dec 18, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.04 | -0.47% | - |
| Dec 17, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.05 | 0.96% | - |
| Dec 16, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.03 | - | - |
| Dec 15, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.03 | - | - |
| Dec 12, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | 2.03 | -0.95% | - |
| Dec 11, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.05 | 0.48% | - |
| Dec 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.04 | -0.94% | 1,440 |
| Dec 9, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.06 | - | - |
| Dec 8, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.06 | 0.95% | - |
| Dec 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.04 | -2.33% | - |
| Dec 4, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.09 | 2.38% | - |
| Dec 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.04 | 0.96% | - |
| Dec 2, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.02 | -0.48% | - |
| Dec 1, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.03 | 0.97% | - |
| Nov 28, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.01 | 0.98% | - |
| Nov 27, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 1.99 | -2.38% | - |
| Nov 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.04 | 1.94% | - |
| Nov 25, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.00 | 0.98% | - |
| Nov 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 1.98 | -3.77% | - |
| Nov 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.06 | 3.41% | - |
| Nov 20, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 1.99 | 3.02% | - |
| Nov 19, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.93 | 2.05% | - |
| Nov 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.89 | -1.52% | - |
| Nov 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.92 | -0.50% | - |