naturenergie holding AG (LON:0QOH)
London · Delayed Price · Currency is GBP · Price in CHF 33.15
0.00 (0.00%)
At close: Oct 6, 2025
naturenergie holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -0.45% | 140 |
| Oct 2, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.91% | 72 |
| Sep 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.49% | 8 |
| Sep 26, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 12 |
| Sep 23, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.30% | 20 |
| Sep 19, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | 60 |
| Sep 16, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.28% | 2 |
| Sep 10, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1.52% | 3 |
| Sep 9, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | 1 |
| Sep 8, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | 30 |
| Sep 5, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.89% | 50 |
| Sep 3, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.30% | 1 |
| Sep 2, 2025 | 33.70 | 34.20 | 33.70 | 33.80 | 33.80 | 3.36% | 169 |
| Aug 29, 2025 | 32.50 | 32.70 | 32.50 | 32.70 | 32.70 | 0.62% | 3 |
| Aug 28, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.61% | 1 |
| Aug 27, 2025 | 33.00 | 33.00 | 32.70 | 32.70 | 32.70 | -4.39% | 192 |
| Aug 25, 2025 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | -0.29% | 62 |
| Aug 22, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 4.26% | 100 |
| Aug 21, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.30% | 970 |
| Aug 15, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.38% | 100 |
| Aug 14, 2025 | 33.60 | 33.60 | 32.60 | 33.60 | 33.60 | 3.07% | 300 |
| Aug 13, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.91% | 25 |
| Aug 12, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1.54% | 200 |
| Aug 5, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | 70 |
| Aug 4, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | 130 |
| Jul 31, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | 100 |
| Jul 30, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | 133 |
| Jul 28, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | 0.61% | 72 |
| Jul 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.31% | 5 |
| Jul 18, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 3.15% | 314 |
| Jul 17, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | 31 |
| Jul 16, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 2.59% | 2 |
| Jul 15, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 4.04% | 96 |
| Jul 14, 2025 | 29.75 | 29.75 | 29.70 | 29.70 | 29.70 | -1.00% | 63 |
| Jul 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.39% | 32 |
| Jul 8, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.35% | 400 |
| Jul 7, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.06% | 150 |
| Jul 3, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | 13 |
| Jul 2, 2025 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 2.11% | 69 |
| Jul 1, 2025 | 28.50 | 28.50 | 28.35 | 28.40 | 28.40 | -0.35% | 34 |
| Jun 30, 2025 | 28.70 | 28.90 | 28.50 | 28.50 | 28.50 | -0.35% | 1,155 |
| Jun 26, 2025 | 28.50 | 28.60 | 28.50 | 28.60 | 28.60 | - | 21 |
| Jun 25, 2025 | 28.30 | 28.60 | 28.30 | 28.60 | 28.60 | 0.35% | 127 |
| Jun 24, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.04% | 15 |
| Jun 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 5 |
| Jun 19, 2025 | 29.10 | 29.30 | 29.00 | 29.00 | 29.00 | -1.36% | 140 |
| Jun 17, 2025 | 29.50 | 29.50 | 29.40 | 29.40 | 29.40 | 1.73% | 151 |
| Jun 16, 2025 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | -7.07% | 128 |
| Jun 11, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 2.98% | 45 |
| Jun 10, 2025 | 29.70 | 30.20 | 29.70 | 30.20 | 30.20 | 2.37% | 11 |