Naturhouse Health SA NTH
BME · Spain · Health Technology
€2.31-0.04 (-1.70%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.35 | -0.84% | €2.39 | €2.39 | €2.35 | 38.32K |
| 2026-09-29 | €2.37 | +0.42% | €2.39 | €2.43 | €2.36 | 39.40K |
| 2026-09-28 | €2.36 | -3.67% | €2.40 | €2.45 | €2.36 | 91.63K |
| 2026-09-25 | €2.45 | +0.82% | €2.43 | €2.46 | €2.43 | 10.20K |
| 2026-09-24 | €2.43 | -0.82% | €2.48 | €2.48 | €2.43 | 16.90K |
| 2026-09-23 | €2.45 | +1.66% | €2.44 | €2.45 | €2.42 | 9.66K |
| 2026-09-22 | €2.41 | -1.63% | €2.48 | €2.49 | €2.41 | 31.34K |
| 2026-09-21 | €2.45 | -0.41% | €2.45 | €2.46 | €2.41 | 17.79K |
| 2026-09-18 | €2.46 | +2.93% | €2.39 | €2.48 | €2.39 | 47.69K |
| 2026-09-17 | €2.39 | -4.40% | €2.47 | €2.49 | €2.35 | 121.64K |
| 2026-09-16 | €2.50 | +2.04% | €2.45 | €2.50 | €2.45 | 12.36K |
| 2026-09-15 | €2.45 | +0.82% | €2.50 | €2.50 | €2.42 | 13.63K |
| 2026-09-14 | €2.43 | +0.83% | €2.44 | €2.48 | €2.42 | 17.68K |
| 2026-09-11 | €2.41 | -0.82% | €2.42 | €2.45 | €2.41 | 19.68K |
| 2026-09-10 | €2.43 | +0.83% | €2.44 | €2.45 | €2.41 | 22.18K |
| 2026-09-09 | €2.41 | 0.00% | €2.41 | €2.44 | €2.41 | 9.00K |
| 2026-09-08 | €2.41 | -1.23% | €2.43 | €2.44 | €2.41 | 2.07K |
| 2026-09-07 | €2.44 | -1.61% | €2.48 | €2.48 | €2.44 | 2.71K |
| 2026-09-04 | €2.48 | 0.00% | €2.49 | €2.49 | €2.42 | 18.45K |
| 2026-09-03 | €2.48 | +1.64% | €2.46 | €2.49 | €2.35 | 80.36K |
| 2026-09-02 | €2.44 | -2.40% | €2.46 | €2.50 | €2.35 | 159.22K |
| 2026-09-01 | €2.50 | -1.19% | €2.53 | €2.53 | €2.31 | 61.50K |
| 2026-08-31 | €2.53 | -0.39% | €2.51 | €2.54 | €2.47 | 44.21K |
| 2026-08-28 | €2.54 | 0.00% | €2.52 | €2.54 | €2.52 | 3.32K |
| 2026-08-27 | €2.54 | 0.00% | €2.52 | €2.54 | €2.52 | 5.07K |
| 2026-08-26 | €2.54 | +0.79% | €2.54 | €2.54 | €2.52 | 2.23K |
| 2026-08-25 | €2.52 | -0.79% | €2.52 | €2.55 | €2.51 | 23.72K |
| 2026-08-24 | €2.54 | +0.40% | €2.51 | €2.54 | €2.51 | 18.45K |
| 2026-08-21 | €2.53 | 0.00% | €2.53 | €2.53 | €2.52 | 5.93K |
| 2026-08-20 | €2.53 | 0.00% | €2.52 | €2.53 | €2.52 | 11.35K |
| 2026-08-19 | €2.53 | -0.39% | €2.52 | €2.54 | €2.52 | 2.13K |
| 2026-08-18 | €2.54 | 0.00% | €2.54 | €2.54 | €2.52 | 24.03K |
| 2026-08-17 | €2.54 | -0.39% | €2.55 | €2.55 | €2.50 | 21.63K |
| 2026-08-14 | €2.55 | 0.00% | €2.53 | €2.55 | €2.52 | 14.66K |
| 2026-08-13 | €2.55 | +0.79% | €2.53 | €2.55 | €2.53 | 935 |
| 2026-08-12 | €2.53 | -1.17% | €2.56 | €2.56 | €2.53 | 3.18K |
| 2026-08-11 | €2.56 | 0.00% | €2.53 | €2.56 | €2.52 | 3.20K |
| 2026-08-10 | €2.56 | +0.39% | €2.56 | €2.56 | €2.52 | 8.08K |
| 2026-08-07 | €2.55 | 0.00% | €2.53 | €2.55 | €2.52 | 5.10K |
| 2026-08-06 | €2.55 | -0.78% | €2.54 | €2.55 | €2.54 | 29.31K |
| 2026-08-05 | €2.57 | 0.00% | €2.57 | €2.57 | €2.54 | 9.70K |
| 2026-08-04 | €2.57 | -0.39% | €2.55 | €2.59 | €2.54 | 16.69K |
| 2026-08-03 | €2.58 | +0.78% | €2.57 | €2.59 | €2.53 | 43.41K |
| 2026-07-31 | €2.56 | 0.00% | €2.53 | €2.56 | €2.52 | 46.49K |
| 2026-07-30 | €2.56 | +0.79% | €2.56 | €2.56 | €2.53 | 36.52K |
| 2026-07-29 | €2.54 | 0.00% | €2.53 | €2.54 | €2.53 | 19.99K |
| 2026-07-28 | €2.54 | -0.78% | €2.54 | €2.54 | €2.52 | 27.15K |
| 2026-07-27 | €2.56 | -0.78% | €2.58 | €2.58 | €2.51 | 44.84K |
| 2026-07-24 | €2.58 | +1.98% | €2.57 | €2.60 | €2.53 | 16.13K |
| 2026-07-23 | €2.53 | -1.56% | €2.58 | €2.58 | €2.51 | 29.09K |
| 2026-07-22 | €2.57 | 0.00% | €2.60 | €2.65 | €2.56 | 70.10K |
| 2026-07-21 | €2.57 | -0.39% | €2.57 | €2.60 | €2.54 | 43.89K |
| 2026-07-20 | €2.58 | -1.53% | €2.63 | €2.63 | €2.56 | 51.87K |
| 2026-07-17 | €2.62 | +1.55% | €2.58 | €2.63 | €2.55 | 42.19K |
| 2026-07-16 | €2.58 | +0.78% | €2.56 | €2.58 | €2.55 | 47.59K |
| 2026-07-15 | €2.56 | 0.00% | €2.57 | €2.58 | €2.54 | 22.30K |
| 2026-07-14 | €2.56 | -0.39% | €2.56 | €2.57 | €2.52 | 18.26K |
| 2026-07-13 | €2.57 | +1.98% | €2.57 | €2.57 | €2.52 | 9.51K |
| 2026-07-10 | €2.52 | -1.18% | €2.58 | €2.58 | €2.52 | 7.48K |
| 2026-07-09 | €2.55 | 0.00% | €2.58 | €2.58 | €2.54 | 14.58K |
| 2026-07-08 | €2.55 | +0.39% | €2.54 | €2.55 | €2.53 | 13.39K |
| 2026-07-07 | €2.54 | -0.39% | €2.54 | €2.55 | €2.53 | 8.56K |
| 2026-07-06 | €2.55 | +0.39% | €2.56 | €2.58 | €2.50 | 37.42K |
| 2026-07-03 | €2.54 | -0.78% | €2.56 | €2.57 | €2.54 | 13.33K |
| 2026-07-02 | €2.56 | +1.19% | €2.56 | €2.57 | €2.54 | 20.96K |
| 2026-07-01 | €2.53 | -1.94% | €2.58 | €2.58 | €2.53 | 23.02K |
| 2026-06-30 | €2.58 | 0.00% | €2.58 | €2.58 | €2.56 | 22.61K |
| 2026-06-29 | €2.58 | -0.39% | €2.56 | €2.59 | €2.55 | 27.45K |
| 2026-06-26 | €2.59 | 0.00% | €2.60 | €2.60 | €2.56 | 7.20K |
| 2026-06-25 | €2.59 | +2.37% | €2.53 | €2.60 | €2.53 | 37.76K |
| 2026-06-24 | €2.53 | -0.78% | €2.57 | €2.57 | €2.53 | 6.80K |
| 2026-06-23 | €2.55 | -0.78% | €2.58 | €2.58 | €2.53 | 6.38K |
| 2026-06-22 | €2.57 | -0.39% | €2.57 | €2.57 | €2.53 | 17.04K |
| 2026-06-19 | €2.58 | +0.78% | €2.58 | €2.58 | €2.51 | 36.20K |
| 2026-06-18 | €2.56 | 0.00% | €2.56 | €2.58 | €2.56 | 5.98K |
| 2026-06-17 | €2.56 | -0.78% | €2.56 | €2.58 | €2.56 | 7.83K |
| 2026-06-16 | €2.58 | +0.78% | €2.54 | €2.58 | €2.54 | 21.48K |
| 2026-06-15 | €2.56 | 0.00% | €2.49 | €2.56 | €2.49 | 43.69K |
| 2026-06-12 | €2.56 | +0.39% | €2.56 | €2.56 | €2.50 | 16.56K |
| 2026-06-11 | €2.55 | +0.39% | €2.55 | €2.55 | €2.54 | 17.83K |
| 2026-06-10 | €2.54 | -0.78% | €2.55 | €2.56 | €2.54 | 13.56K |
| 2026-06-09 | €2.56 | -0.78% | €2.58 | €2.58 | €2.55 | 13.69K |
| 2026-06-08 | €2.58 | +2.79% | €2.54 | €2.59 | €2.54 | 104.78K |
| 2026-06-05 | €2.51 | +1.62% | €2.50 | €2.51 | €2.47 | 14.93K |
| 2026-06-04 | €2.47 | -0.80% | €2.45 | €2.50 | €2.45 | 27.67K |
| 2026-06-03 | €2.49 | -0.80% | €2.55 | €2.55 | €2.48 | 40.81K |
| 2026-06-02 | €2.51 | -1.95% | €2.56 | €2.56 | €2.51 | 29.45K |
| 2026-06-01 | €2.56 | +0.39% | €2.55 | €2.56 | €2.54 | 20.12K |
| 2026-05-29 | €2.55 | +1.19% | €2.52 | €2.55 | €2.50 | 24.08K |
| 2026-05-28 | €2.52 | +1.61% | €2.47 | €2.52 | €2.30 | 145.80K |