MCE - Delayed Quote
EUR
Naturhouse Health, S.A. (NTH.MC)
2.2700
-0.0100
(-0.44%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.2700
2.2900
2.2500
2.2700
2.2700
12,550
Oct 29, 2026
2.2800
2.3000
2.2800
2.2800
2.2800
25,091
Oct 28, 2026
2.3000
2.4000
2.2700
2.2700
2.2700
158,406
Oct 27, 2026
2.3400
2.3400
2.2500
2.2700
2.2700
64,191
Oct 26, 2026
2.2400
2.3400
2.2300
2.2500
2.2500
85,054
Oct 23, 2026
2.2400
2.2600
2.2000
2.2300
2.2300
33,195
Oct 22, 2026
2.2400
2.2400
2.1900
2.2300
2.2300
33,009
Oct 21, 2026
2.2300
2.2500
2.1900
2.1900
2.1900
35,236
Oct 20, 2026
2.2300
2.2600
2.2100
2.2200
2.2200
49,253
Oct 19, 2026
2.2700
2.2700
2.2000
2.2400
2.2400
40,838
Oct 16, 2026
2.2100
2.2700
2.2000
2.2400
2.2400
26,579
Oct 15, 2026
2.2500
2.2900
2.2100
2.2100
2.2100
48,121
Oct 14, 2026
2.2900
2.3000
2.2300
2.2400
2.2400
5,311
Oct 13, 2026
2.2000
2.3500
2.1500
2.2300
2.2300
107,320
Oct 12, 2026
2.1400
2.2200
2.1400
2.1700
2.1700
63,942
Oct 9, 2026
2.1100
2.1700
2.1100
2.1700
2.1700
47,422
Oct 8, 2026
2.0700
2.1000
2.0600
2.1000
2.1000
38,574
Oct 7, 2026
2.0600
2.0700
2.0000
2.0600
2.0600
281,011
Oct 6, 2026
2.1300
2.1300
2.0600
2.0700
2.0700
99,220
Oct 5, 2026
2.1900
2.2200
2.1000
2.1300
2.1300
141,240
Oct 2, 2026
2.3000
2.3700
2.1700
2.2000
2.2000
129,491
Oct 1, 2026
2.3500
2.3600
2.3100
2.3100
2.3100
22,010
Sep 30, 2026
2.3900
2.3900
2.3500
2.3500
2.3500
38,322
Sep 29, 2026
2.3900
2.4300
2.3600
2.3700
2.3700
39,403
Sep 28, 2026
2.4000
2.4500
2.3600
2.3600
2.3600
91,629
Sep 25, 2026
2.4300
2.4600
2.4300
2.4500
2.4500
10,197
Sep 24, 2026
2.4800
2.4800
2.4300
2.4300
2.4300
16,898
Sep 23, 2026
2.4400
2.4500
2.4200
2.4500
2.4500
9,656
Sep 22, 2026
2.4800
2.4900
2.4100
2.4100
2.4100
31,341
Sep 21, 2026
2.4500
2.4600
2.4100
2.4500
2.4500
17,786
Sep 18, 2026
2.3900
2.4800
2.3900
2.4600
2.4600
47,689
Sep 17, 2026
2.4700
2.4900
2.3500
2.3900
2.3900
121,637
Sep 16, 2026
2.4500
2.5000
2.4500
2.5000
2.5000
12,356
Sep 15, 2026
2.5000
2.5000
2.4200
2.4500
2.4500
13,627
Sep 14, 2026
2.4400
2.4800
2.4200
2.4300
2.4300
17,677
Sep 11, 2026
2.4200
2.4500
2.4100
2.4100
2.4100
19,676
Sep 10, 2026
2.4400
2.4500
2.4100
2.4300
2.4300
22,179
Sep 9, 2026
2.4100
2.4400
2.4100
2.4100
2.4100
8,996
Sep 8, 2026
2.4300
2.4400
2.4100
2.4100
2.4100
2,074
Sep 7, 2026
2.4800
2.4800
2.4400
2.4400
2.4400
2,710
Sep 4, 2026
2.4900
2.4900
2.4200
2.4800
2.4800
18,448
Sep 3, 2026
2.4600
2.4900
2.3500
2.4800
2.4800
80,361
Sep 2, 2026
2.4600
2.5000
2.3500
2.4400
2.4400
159,224
Sep 1, 2026
2.5300
2.5300
2.3100
2.5000
2.5000
61,499
Aug 31, 2026
2.5100
2.5400
2.4700
2.5300
2.5300
44,211
Aug 28, 2026
2.5200
2.5400
2.5200
2.5400
2.5400
3,322
Aug 27, 2026
2.5200
2.5400
2.5200
2.5400
2.5400
5,066
Aug 26, 2026
2.5400
2.5400
2.5200
2.5400
2.5400
2,230
Aug 25, 2026
2.5200
2.5500
2.5100
2.5200
2.5200
23,724
Aug 24, 2026
2.5100
2.5400
2.5100
2.5400
2.5400
18,452
Aug 21, 2026
2.5300
2.5300
2.5200
2.5300
2.5300
5,927
Aug 20, 2026
2.5200
2.5300
2.5200
2.5300
2.5300
11,345
Aug 19, 2026
2.5200
2.5400
2.5200
2.5300
2.5300
2,130
Aug 18, 2026
2.5400
2.5400
2.5200
2.5400
2.5400
24,027
Aug 17, 2026
2.5500
2.5500
2.5000
2.5400
2.5400
21,628
Aug 14, 2026
2.5300
2.5500
2.5200
2.5500
2.5500
14,664
Aug 13, 2026
2.5300
2.5500
2.5300
2.5500
2.5500
935
Aug 12, 2026
2.5600
2.5600
2.5300
2.5300
2.5300
3,181
Aug 11, 2026
2.5300
2.5600
2.5200
2.5600
2.5600
3,196
Aug 10, 2026
2.5600
2.5600
2.5200
2.5600
2.5600
8,079
Aug 7, 2026
2.5300
2.5500
2.5200
2.5500
2.5500
5,099
Aug 6, 2026
2.5400
2.5500
2.5400
2.5500
2.5500
29,310
Aug 5, 2026
2.5700
2.5700
2.5400
2.5700
2.5700
9,698
Aug 4, 2026
2.5500
2.5900
2.5400
2.5700
2.5700
16,694
Aug 3, 2026
2.5700
2.5900
2.5300
2.5800
2.5800
43,405
Jul 31, 2026
2.5300
2.5600
2.5200
2.5600
2.5600
46,490
Jul 30, 2026
2.5600
2.5600
2.5300
2.5600
2.5600
36,522
Jul 29, 2026
2.5300
2.5400
2.5300
2.5400
2.5400
19,992
Jul 28, 2026
2.5400
2.5400
2.5200
2.5400
2.5400
27,152
Jul 27, 2026
2.5800
2.5800
2.5100
2.5600
2.5600
44,844
Jul 24, 2026
2.5700
2.6000
2.5300
2.5800
2.5800
16,131
Jul 23, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
2.5800
2.5800
2.5100
2.5300
2.5300
29,093
Jul 22, 2026
2.6000
2.6500
2.5600
2.5700
2.5200
70,099
Jul 21, 2026
2.5700
2.6000
2.5400
2.5700
2.5200
43,886
Jul 20, 2026
2.6300
2.6300
2.5600
2.5800
2.5298
51,865
Jul 17, 2026
2.5800
2.6300
2.5500
2.6200
2.5690
42,185
Jul 16, 2026
2.5600
2.5800
2.5500
2.5800
2.5298
47,593
Jul 15, 2026
2.5700
2.5800
2.5400
2.5600
2.5102
22,301
Jul 14, 2026
2.5600
2.5700
2.5200
2.5600
2.5102
18,257
Jul 13, 2026
2.5700
2.5700
2.5200
2.5700
2.5200
9,513
Jul 10, 2026
2.5800
2.5800
2.5200
2.5200
2.4710
7,482
Jul 9, 2026
2.5800
2.5800
2.5400
2.5500
2.5004
14,576
Jul 8, 2026
2.5400
2.5500
2.5300
2.5500
2.5004
13,389
Jul 7, 2026
2.5400
2.5500
2.5300
2.5400
2.4906
8,556
Jul 6, 2026
2.5600
2.5800
2.5000
2.5500
2.5004
37,423
Jul 3, 2026
2.5600
2.5700
2.5400
2.5400
2.4906
13,329
Jul 2, 2026
2.5600
2.5700
2.5400
2.5600
2.5102
20,956
Jul 1, 2026
2.5800
2.5800
2.5300
2.5300
2.4808
23,016
Jun 30, 2026
2.5800
2.5800
2.5600
2.5800
2.5298
22,608
Jun 29, 2026
2.5600
2.5900
2.5500
2.5800
2.5298
27,451
Jun 26, 2026
2.6000
2.6000
2.5600
2.5900
2.5396
7,199
Jun 25, 2026
2.5300
2.6000
2.5300
2.5900
2.5396
37,755
Jun 24, 2026
2.5700
2.5700
2.5300
2.5300
2.4808
6,804
Jun 23, 2026
2.5800
2.5800
2.5300
2.5500
2.5004
6,383
Jun 22, 2026
2.5700
2.5700
2.5300
2.5700
2.5200
17,035
Jun 19, 2026
2.5800
2.5800
2.5100
2.5800
2.5298
36,195
Jun 18, 2026
2.5600
2.5800
2.5600
2.5600
2.5102
5,975
Jun 17, 2026
2.5600
2.5800
2.5600
2.5600
2.5102
7,829
Jun 16, 2026
2.5400
2.5800
2.5400
2.5800
2.5298
21,475
Jun 15, 2026
2.4900
2.5600
2.4900
2.5600
2.5102
43,687
Jun 12, 2026
2.5600
2.5600
2.5000
2.5600
2.5102
16,561
Jun 11, 2026
2.5500
2.5500
2.5400
2.5500
2.5004
17,834
Jun 10, 2026
2.5500
2.5600
2.5400
2.5400
2.4906
13,556
Jun 9, 2026
2.5800
2.5800
2.5500
2.5600
2.5102
13,694
Jun 8, 2026
2.5400
2.5900
2.5400
2.5800
2.5298
104,775
Jun 5, 2026
2.5000
2.5100
2.4700
2.5100
2.4612
14,933
Jun 4, 2026
2.4500
2.5000
2.4500
2.4700
2.4219
27,665
Jun 3, 2026
2.5500
2.5500
2.4800
2.4900
2.4416
40,813
Jun 2, 2026
2.5600
2.5600
2.5100
2.5100
2.4612
29,449
Jun 1, 2026
2.5500
2.5600
2.5400
2.5600
2.5102
20,117
May 29, 2026
2.5200
2.5500
2.5000
2.5500
2.5004
24,084
May 28, 2026
2.4700
2.5200
2.3000
2.5200
2.4710
145,799
May 27, 2026
2.5300
2.5400
2.4700
2.4800
2.4318
101,545
May 26, 2026
2.5000
2.5300
2.5000
2.5200
2.4710
57,806
May 25, 2026
2.5400
2.5700
2.5200
2.5200
2.4710
68,333
May 22, 2026
2.5400
2.5500
2.5200
2.5300
2.4808
25,691
May 21, 2026
2.5700
2.5700
2.5300
2.5500
2.5004
11,262
May 20, 2026
2.5800
2.6000
2.5500
2.5700
2.5200
33,730
May 19, 2026
2.5700
2.5900
2.5400
2.5900
2.5396
13,161
May 18, 2026
2.5400
2.5800
2.5300
2.5700
2.5200
13,307
May 15, 2026
2.5500
2.5500
2.5400
2.5500
2.5004
8,416
May 14, 2026
2.5600
2.5600
2.5400
2.5400
2.4906
4,407
May 13, 2026
2.5600
2.5600
2.5200
2.5400
2.4906
24,018
May 12, 2026
2.6100
2.6100
2.5400
2.5700
2.5200
15,571
May 11, 2026
2.5800
2.5800
2.5500
2.5500
2.5004
6,312
May 8, 2026
2.5200
2.5700
2.5200
2.5600
2.5102
32,657
May 7, 2026
2.5200
2.5500
2.5200
2.5500
2.5004
12,048
May 6, 2026
2.5600
2.5600
2.5200
2.5200
2.4710
29,162
May 5, 2026
2.5800
2.5900
2.5200
2.5200
2.4710
40,321
May 4, 2026
2.5400
2.6000
2.5400
2.5800
2.5298
35,809
Apr 30, 2026
2.5300
2.5500
2.5300
2.5300
2.4808
16,503
Apr 29, 2026
2.5500
2.5700
2.5400
2.5500
2.5004
15,865
Apr 28, 2026
2.5700
2.5900
2.5500
2.5600
2.5102
29,711
Apr 27, 2026
2.5400
2.5700
2.5400
2.5400
2.4906
14,525
Apr 24, 2026
2.5300
2.5500
2.5300
2.5300
2.4808
15,242
Apr 23, 2026
2.5500
2.5500
2.5300
2.5400
2.4906
13,869
Apr 22, 2026
2.5300
2.5500
2.5300
2.5500
2.5004
19,913
Apr 21, 2026
2.5900
2.5900
2.5400
2.5500
2.5004
9,656
Apr 20, 2026
2.6200
2.6200
2.5300
2.5300
2.4808
19,110
Apr 17, 2026
2.5800
2.5900
2.5100
2.5900
2.5396
87,029
Apr 16, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
2.6100
2.6700
2.5800
2.5800
2.5298
25,123
Apr 15, 2026
2.6700
2.7000
2.6100
2.6200
2.5200
69,819
Apr 14, 2026
2.6600
2.7000
2.5800
2.6900
2.5873
92,926
Apr 13, 2026
2.6100
2.6500
2.5600
2.6200
2.5200
33,719
Apr 10, 2026
2.6300
2.6600
2.6100
2.6400
2.5392
33,750
Apr 9, 2026
2.5900
2.6500
2.5800
2.6100
2.5104
37,770
Apr 8, 2026
2.5800
2.5900
2.5400
2.5900
2.4911
61,154
Apr 7, 2026
2.5400
2.5800
2.4500
2.5400
2.4431
57,080
Apr 2, 2026
2.5300
2.5400
2.5100
2.5100
2.4142
27,570
Apr 1, 2026
2.5200
2.5900
2.5100
2.5200
2.4238
13,109
Mar 31, 2026
2.4700
2.5500
2.4700
2.5300
2.4334
37,441
Mar 30, 2026
2.5000
2.5500
2.4700
2.4700
2.3757
52,470
Mar 27, 2026
2.5200
2.5300
2.4900
2.4900
2.3950
21,909
Mar 26, 2026
2.5400
2.5600
2.5000
2.5100
2.4142
24,725
Mar 25, 2026
2.5700
2.5700
2.5200
2.5600
2.4623
43,808
Mar 24, 2026
2.5800
2.5800
2.5000
2.5700
2.4719
30,915
Mar 23, 2026
2.5400
2.5600
2.4100
2.5500
2.4527
55,157
Mar 20, 2026
2.6400
2.6700
2.5000
2.6000
2.5008
68,592
Mar 19, 2026
2.6300
2.6700
2.6300
2.6500
2.5489
26,965
Mar 18, 2026
2.6700
2.7000
2.6200
2.6700
2.5681
33,728
Mar 17, 2026
2.5900
2.7000
2.5500
2.6200
2.5200
54,391
Mar 16, 2026
2.5500
2.6100
2.5500
2.5600
2.4623
37,313
Mar 13, 2026
2.5500
2.6000
2.5500
2.5700
2.4719
3,801
Mar 12, 2026
2.6000
2.6100
2.5400
2.5800
2.4815
24,224
Mar 11, 2026
2.5900
2.6000
2.5400
2.5700
2.4719
27,808
Mar 10, 2026
2.5400
2.6000
2.5000
2.5700
2.4719
75,773
Mar 9, 2026
2.4800
2.5200
2.4100
2.5000
2.4046
53,768
Mar 6, 2026
2.4800
2.6000
2.4600
2.5200
2.4238
87,777
Mar 5, 2026
2.4700
2.5100
2.4600
2.5100
2.4142
55,129
Mar 4, 2026
2.4100
2.5400
2.4000
2.4800
2.3853
60,098
Mar 3, 2026
2.5100
2.5200
2.3900
2.4300
2.3373
109,578
Mar 2, 2026
2.5400
2.5400
2.5000
2.5300
2.4334
25,709
Feb 27, 2026
2.5400
2.5700
2.5200
2.5700
2.4719
31,716
Feb 26, 2026
2.5400
2.5500
2.5100
2.5400
2.4431
30,050
Feb 25, 2026
2.5200
2.5400
2.5000
2.5300
2.4334
29,831
Feb 24, 2026
2.4900
2.5200
2.4800
2.5200
2.4238
65,749
Feb 23, 2026
2.4800
2.5000
2.4700
2.4700
2.3757
29,011
Feb 20, 2026
2.5200
2.5300
2.4800
2.4800
2.3853
46,110
Feb 19, 2026
2.5000
2.5200
2.4800
2.5200
2.4238
21,880
Feb 18, 2026
2.4900
2.5300
2.4900
2.5300
2.4334
36,699
Feb 17, 2026
2.5100
2.5100
2.4900
2.5100
2.4142
19,413
Feb 16, 2026
2.5300
2.5300
2.4800
2.5100
2.4142
19,910
Feb 13, 2026
2.4800
2.5200
2.4800
2.4900
2.3950
42,188
Feb 12, 2026
2.5400
2.5400
2.4900
2.5300
2.4334
51,506
Feb 11, 2026
2.5200
2.6000
2.5200
2.5300
2.4334
51,388
Feb 10, 2026
2.4600
2.5500
2.4400
2.5400
2.4431
79,570
Feb 9, 2026
2.5500
2.5700
2.3500
2.4400
2.3469
238,030
Feb 6, 2026
2.4600
2.5800
2.4600
2.5700
2.4719
210,858
Feb 5, 2026
2.4200
2.5000
2.4200
2.4700
2.3757
56,250
Feb 4, 2026
2.5000
2.5000
2.3900
2.4100
2.3180
154,332
Feb 3, 2026
2.5500
2.5500
2.4200
2.4800
2.3853
158,087
Feb 2, 2026
2.5300
2.6300
2.5300
2.5700
2.4719
87,413
Jan 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
2.6300
2.6700
2.5000
2.6200
2.5200
227,853
Jan 29, 2026
2.8000
2.8200
2.7400
2.7900
2.5873
209,444
Jan 28, 2026
2.7700
2.7900
2.7300
2.7400
2.5410
126,937
Jan 27, 2026
2.7000
2.7500
2.6800
2.7500
2.5502
286,196
Jan 26, 2026
2.5000
2.7300
2.4900
2.6800
2.4853
450,818
Jan 23, 2026
2.4800
2.5000
2.4600
2.4900
2.3091
130,670
Jan 22, 2026
2.4600
2.4800
2.4400
2.4800
2.2998
69,662
Jan 21, 2026
2.4200
2.4500
2.4200
2.4500
2.2720
72,760
Jan 20, 2026
2.4600
2.4600
2.4000
2.4300
2.2535
154,274
Jan 19, 2026
2.4800
2.4800
2.4100
2.4400
2.2628
58,819
Jan 16, 2026
2.4500
2.4600
2.4300
2.4400
2.2628
46,621
Jan 15, 2026
2.4500
2.4500
2.4200
2.4500
2.2720
51,784
Jan 14, 2026
2.4800
2.4800
2.4100
2.4500
2.2720
83,864
Jan 13, 2026
2.4100
2.4700
2.4000
2.4000
2.2257
55,177
Jan 12, 2026
2.4500
2.4600
2.3900
2.4100
2.2349
67,644
Jan 9, 2026
2.4000
2.4500
2.3700
2.4300
2.2535
69,485
Jan 8, 2026
2.3200
2.4000
2.3200
2.3700
2.1978
64,460
Jan 7, 2026
2.3000
2.4600
2.2800
2.3500
2.1793
240,292
Jan 6, 2026
2.2500
2.2800
2.2500
2.2700
2.1051
67,332
Jan 5, 2026
2.2400
2.2400
2.2300
2.2400
2.0773
52,741
Jan 2, 2026
2.2400
2.2400
2.2300
2.2300
2.0680
61,823
Dec 31, 2025
2.2200
2.2200
2.2000
2.2000
2.0402
40,604
Dec 30, 2025
2.2400
2.2400
2.2000
2.2200
2.0587
59,256
Dec 29, 2025
2.2200
2.2400
2.2000
2.2400
2.0773
74,378
Dec 24, 2025
2.2400
2.2500
2.1900
2.2400
2.0773
12,361
Dec 23, 2025
2.1700
2.2200
2.1700
2.2200
2.0587
39,920
Dec 22, 2025
2.1700
2.1800
2.1600
2.1800
2.0216
40,364
Dec 19, 2025
2.1800
2.1800
2.1400
2.1500
1.9938
32,303
Dec 18, 2025
2.1300
2.1800
2.1200
2.1800
2.0216
11,353
Dec 17, 2025
2.1100
2.1400
2.1100
2.1300
1.9753
13,729
Dec 16, 2025
2.1100
2.1300
2.1100
2.1300
1.9753
4,436
Dec 15, 2025
2.1000
2.1300
2.1000
2.1100
1.9567
14,363
Dec 12, 2025
2.1100
2.1200
2.1100
2.1200
1.9660
15,719
Dec 11, 2025
2.1100
2.1300
2.1100
2.1100
1.9567
4,891
Dec 10, 2025
2.1100
2.1300
2.1000
2.1300
1.9753
27,722
Dec 9, 2025
2.1100
2.1400
2.1100
2.1200
1.9660
9,285
Dec 8, 2025
2.1300
2.1500
2.0800
2.1400
1.9845
40,974
Dec 5, 2025
2.1600
2.1600
2.1100
2.1400
1.9845
18,065
Dec 4, 2025
2.1500
2.1800
2.1000
2.1300
1.9753
43,783
Dec 3, 2025
2.1800
2.1800
2.1300
2.1700
2.0124
11,586
Dec 2, 2025
2.1600
2.1800
2.1000
2.1200
1.9660
31,001
Dec 1, 2025
2.1600
2.1600
2.0800
2.1000
1.9475
18,868
Nov 28, 2025
2.0900
2.1200
2.0900
2.1100
1.9567
7,016
Nov 27, 2025
2.1300
2.1300
2.0800
2.1200
1.9660
9,955
Nov 26, 2025
2.0900
2.1300
2.0600
2.0800
1.9289
61,610
Nov 25, 2025
2.0600
2.0900
2.0600
2.0900
1.9382
12,303
Nov 24, 2025
2.0400
2.1000
2.0400
2.0800
1.9289
9,131
Nov 21, 2025
2.1200
2.1200
2.0500
2.0600
1.9104
21,828
Nov 20, 2025
2.0900
2.1700
2.0800
2.1400
1.9845
34,415
Nov 19, 2025
2.0400
2.1800
2.0100
2.0800
1.9289
106,437
Nov 18, 2025
2.0300
2.0300
2.0000
2.0100
1.8640
17,973
Nov 17, 2025
2.0700
2.0700
2.0000
2.0000
1.8547
31,527
Nov 14, 2025
2.0500
2.0500
2.0100
2.0100
1.8640
12,824
Nov 13, 2025
2.0400
2.0400
2.0000
2.0100
1.8640
20,727
Nov 12, 2025
2.0600
2.0600
2.0200
2.0300
1.8825
21,481
Nov 11, 2025
2.0200
2.1600
2.0200
2.0300
1.8825
36,542
Nov 10, 2025
2.0300
2.0400
2.0000
2.0300
1.8825
25,716
Nov 7, 2025
2.0100
2.0300
2.0000
2.0000
1.8547
19,696
Nov 6, 2025
2.0200
2.0300
2.0000
2.0000
1.8547
17,421
Nov 5, 2025
2.0100
2.0400
2.0000
2.0300
1.8825
47,532
Nov 4, 2025
2.0200
2.0400
2.0000
2.0200
1.8733
43,930
Nov 3, 2025
2.1400
2.1400
1.8500
2.0100
1.8640
369,375
Oct 31, 2025
2.1300
2.1400
2.1100
2.1100
1.9567
14,182
Oct 30, 2025
2.1100
2.1400
2.1000
2.1400
1.9845
43,607
