Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

Naturhouse Health, S.A. (0R9G.L)

1.7750
+0.0250
+(1.43%)
As of April 30 at 4:05:48 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.76001.77501.74001.77501.7750430
Apr 29, 20251.77001.77001.75001.75001.750023
Apr 28, 20251.77001.78001.73501.73501.735029
Apr 25, 20251.74501.74501.73001.74001.740088
Apr 24, 20251.75001.75001.72501.74501.745027
Apr 23, 20251.74501.74501.72001.74501.745040
Apr 22, 20251.74501.74501.73001.74001.740025
Apr 17, 20251.71001.71001.70001.70001.70002
Apr 16, 20251.71501.71501.71001.71001.71006
Apr 15, 20251.71501.71501.70501.70501.70507
Apr 14, 20251.72001.72001.71501.71501.715017
Apr 11, 20251.72501.72501.70001.70001.7000120
Apr 10, 20251.71001.72501.71001.72501.72508
Apr 9, 20251.74001.74001.70001.71001.710046
Apr 8, 20251.71001.74501.70001.70001.700069
Apr 7, 20251.70001.70001.70001.70001.700014
Apr 4, 20251.78001.78001.70001.70001.70008
Apr 3, 2025 0.081 Dividend
Apr 3, 20251.73501.75501.73501.75501.755017
Apr 2, 20251.80001.80001.80001.80001.71902
Apr 1, 20251.79001.79001.75001.77501.695119
Mar 31, 20251.72001.72501.72001.72501.647422
Mar 28, 20251.74501.74501.72001.72001.642622
Mar 27, 20251.75001.75001.75001.75001.67121
Mar 26, 20251.73001.73001.73001.73001.6522220
Mar 25, 20251.76001.76001.72501.75501.67609
Mar 24, 20251.74501.74501.73001.74001.661714
Mar 21, 20251.72501.74501.72501.74501.66657
Mar 20, 20251.76001.76001.72501.75501.67604
Mar 19, 20251.75001.75001.72001.72001.64266
Mar 18, 20251.77001.77001.75001.75001.67123
Mar 17, 20251.77501.77501.76001.76001.680827
Mar 14, 20251.77001.77001.77001.77001.690338
Mar 13, 20251.76501.76501.76501.76501.68561
Mar 11, 20251.76001.78001.76001.76001.680814
Mar 10, 20251.78501.78501.78501.78501.70474
Mar 7, 20251.76501.76501.75501.75501.67607
Mar 6, 20251.78001.78501.75501.75501.6760284
Mar 5, 20251.75501.77001.75501.77001.690345
Mar 4, 20251.78001.78001.75001.75001.671279
Mar 3, 20251.78501.78501.76001.78001.699924
Feb 28, 20251.78501.78501.78501.78501.70473
Feb 27, 20251.76501.78501.76501.78501.704717
Feb 26, 20251.79001.79001.77501.77501.695125
Feb 25, 20251.81001.81001.80001.80001.719018
Feb 24, 20251.77501.80001.77501.78501.70475
Feb 21, 20251.80001.80001.78001.78001.699914
Feb 20, 20251.79501.79501.79501.79501.714212
Feb 19, 20251.80001.80001.79501.79501.714214
Feb 18, 20251.78001.78001.78001.78001.69991
Feb 17, 20251.79001.79501.79001.79501.71428
Feb 14, 20251.76501.76501.76001.76001.68088
Feb 13, 20251.77501.77501.77501.77501.69519
Feb 12, 20251.78001.78001.76001.76001.680811
Feb 11, 20251.82001.82001.80501.80501.72385
Feb 10, 20251.79001.79501.79001.79501.714254
Feb 7, 20251.76501.78501.76501.76501.685623
Feb 6, 20251.78001.83501.77001.77001.690311
Feb 5, 20251.81001.81001.77501.78001.699959
Feb 4, 20251.80001.80501.76001.80501.723814
Feb 3, 20251.71001.82001.71001.79501.714294
Jan 30, 20251.72001.72001.71501.71501.63785
Jan 29, 20251.69001.71001.69001.69501.618777
Jan 28, 20251.71001.71001.68001.68001.604410
Jan 27, 20251.72001.72001.69001.72001.642647
Jan 24, 20251.69501.72001.69501.72001.64265
Jan 23, 20251.70501.73001.70501.73001.65222
Jan 22, 20251.73501.73501.73501.73501.65693
Jan 21, 20251.73001.73001.73001.73001.652260
Jan 20, 20251.74001.74001.74001.74001.66173
Jan 17, 20251.74001.74001.74001.74001.661761
Jan 16, 20251.74001.74001.74001.74001.66172
Jan 15, 20251.73501.73501.73501.73501.65693
Jan 14, 20251.70501.74001.70501.74001.66177
Jan 13, 20251.75001.75001.69501.69501.6187221
Jan 10, 20251.70501.71501.70501.71501.637854
Jan 9, 20251.74501.75501.74501.75501.67602
Jan 8, 20251.74001.74001.74001.74001.66171
Jan 7, 20251.72001.74001.72001.74001.66177
Jan 6, 20251.75501.75501.75501.75501.67603
Jan 3, 20251.72501.72501.71001.71001.633022
Jan 2, 20251.68001.68001.67001.67001.594820
Dec 31, 20241.65001.66501.65001.66501.59013
Dec 30, 20241.69001.69501.66001.66001.585311
Dec 27, 20241.67001.67001.67001.67001.594858
Dec 24, 20241.68501.69001.68501.69001.61405
Dec 23, 20241.68001.68001.67001.67001.59484
Dec 20, 20241.68501.68501.68501.68501.60928
Dec 19, 20241.68001.68001.68001.68001.60442
Dec 18, 20241.71001.71001.68501.68501.609224
Dec 17, 20241.70501.70501.70501.70501.628317
Dec 16, 20241.71001.71001.69501.69501.61874
Dec 13, 20241.69501.69501.68001.68001.604439
Dec 12, 20241.69001.69001.69001.69001.61403
Dec 10, 20241.69001.69501.69001.69501.61879
Dec 9, 20241.67501.69501.67501.69001.614010
Dec 6, 20241.69001.69501.69001.69501.61877
Dec 5, 20241.67501.67501.67501.67501.59962
Dec 4, 20241.68001.68501.68001.68501.609218
Dec 3, 20241.69501.69501.68001.68501.60929
Dec 2, 20241.69001.70001.68001.68001.6044172
Nov 29, 20241.68001.68001.68001.68001.604419
Nov 28, 20241.69501.69501.67501.69001.6140259
Nov 27, 20241.69001.69001.69001.69001.614014
Nov 26, 20241.67501.69501.67501.69001.614066
Nov 25, 20241.69501.69501.69501.69501.61876
Nov 22, 20241.68001.69501.68001.69001.614020
Nov 21, 20241.69501.69501.69501.69501.61873
Nov 20, 20241.70001.70001.70001.70001.623536
Nov 19, 20241.70001.70501.67501.69501.618713
Nov 18, 20241.67501.72501.67501.70001.623526
Nov 15, 20241.70001.70001.68001.70001.62355
Nov 14, 20241.72001.72001.69001.70001.623514
Nov 13, 20241.67501.69001.67501.69001.61405
Nov 12, 20241.72001.74001.70001.74001.66177
Nov 11, 20241.73501.73501.70001.71001.633017
Nov 8, 20241.78501.78501.69001.69001.6140464
Nov 7, 20241.67001.70501.66001.66001.5853156
Nov 6, 20241.68001.68001.66001.67501.599637
Nov 5, 20241.66001.66001.66001.66001.58533
Nov 4, 20241.67001.67001.67001.67001.59484
Nov 1, 20241.65001.67001.65001.67001.59484
Oct 31, 20241.67001.67001.64001.64001.5662214
Oct 30, 20241.67001.67001.66501.66501.590110
Oct 29, 20241.66501.67001.66001.66001.585367
Oct 28, 20241.65001.66001.63001.64501.571035
Oct 25, 20241.67501.67501.67501.67501.59966
Oct 24, 20241.67501.67501.66501.66501.59013
Oct 23, 20241.66001.67501.66001.67501.599637
Oct 22, 20241.67501.67501.67001.67001.594820
Oct 21, 20241.67501.67501.67501.67501.59962
Oct 18, 20241.67001.67501.67001.67001.594850
Oct 17, 20241.69501.70001.67501.70001.623532
Oct 16, 20241.68001.69501.67501.67501.599619
Oct 15, 20241.69501.69501.68001.68001.60447
Oct 14, 20241.69501.69501.69501.69501.61875
Oct 11, 20241.69001.69001.67001.67001.59486
Oct 10, 20241.69501.69501.67501.68501.609243
Oct 9, 20241.70001.70001.67501.70001.623536
Oct 8, 20241.69501.69501.67501.68001.60447
Oct 7, 20241.70001.70001.67001.69501.618788
Oct 4, 20241.68001.68001.68001.68001.604428
Oct 3, 20241.67501.68501.66501.68501.6092530
Oct 2, 20241.70001.70001.67001.69501.618729
Oct 1, 20241.70001.70001.68501.69501.61875
Sep 30, 20241.70001.70001.67001.69001.6140780
Sep 27, 20241.71001.71001.69001.70001.623572
Sep 26, 20241.67001.72001.67001.70001.623546
Sep 25, 20241.66001.71001.66001.68501.609225
Sep 24, 20241.66501.66501.66501.66501.59012
Sep 23, 20241.66001.68001.66001.67001.594866
Sep 19, 20241.69501.70001.68501.68501.609264
Sep 18, 20241.69001.70001.69001.70001.623517
Sep 17, 20241.69501.71501.68001.71001.63302,183
Sep 16, 20241.73001.73001.68001.68001.6044301
Sep 13, 20241.67501.72501.67501.72501.647485
Sep 12, 20241.65501.66501.65501.66501.59017
Sep 11, 20241.74501.77001.63001.70001.623576
Sep 10, 20241.76501.76501.75501.76501.68561,766
Sep 9, 20241.84501.84501.77001.77001.690312
Sep 6, 20241.75001.77001.75001.77001.690331
Sep 5, 20241.77501.77501.75001.77501.695124
Sep 3, 20241.83501.86001.80001.80001.7190157
Sep 2, 20241.85501.85501.79001.80501.7238190
Aug 30, 20241.87001.87001.85501.85501.771524
Aug 29, 2024 0.081 Dividend
Aug 29, 20241.96002.02001.80001.87001.7858984
Aug 28, 20242.13002.19002.13002.14001.9663354
Aug 27, 20242.21002.21002.09002.09001.920426
Aug 23, 20241.94502.00001.94502.00001.8377417
Aug 22, 20241.90001.90001.90001.90001.745848
Aug 21, 20241.93501.93501.93001.93001.773423
Aug 20, 20242.00002.00001.93501.93501.7780113
Aug 19, 20241.88001.88001.83501.88001.727490
Aug 16, 20241.85001.85001.84501.84501.695322
Aug 15, 20241.85001.85001.84501.85001.6999560
Aug 14, 20241.85001.85001.83501.85001.699917
Aug 13, 20241.86001.86001.82501.85001.699951
Aug 12, 20241.79001.83001.79001.83001.681514
Aug 9, 20241.83001.83001.79501.79501.649354
Aug 8, 20241.82001.82001.82001.82001.672342
Aug 7, 20241.80001.83501.80001.82001.672341
Aug 6, 20241.78001.78001.77001.77001.626432
Aug 5, 20241.78501.78501.72001.72001.580446
Aug 2, 20241.77001.78501.77001.78501.640235
Aug 1, 20241.77001.77001.77001.77001.626419
Jul 31, 20241.77001.77001.76501.76501.621819
Jul 30, 20241.73001.75001.73001.75001.6080272
Jul 29, 20241.75501.75501.73001.73001.58962
Jul 26, 20241.72501.72501.72501.72501.58502
Jul 24, 20241.75001.77001.70501.77001.626468
Jul 22, 20241.71001.71001.71001.71001.571245
Jul 19, 20241.70001.70001.70001.70001.562013
Jul 18, 20241.71001.71001.71001.71001.571210
Jul 16, 20241.71501.71501.68001.68001.543786
Jul 15, 20241.75001.75001.70001.70001.56203
Jul 12, 20241.67001.68001.67001.68001.54378
Jul 11, 20241.65501.65501.65501.65501.52072
Jul 10, 20241.67001.67001.64001.67001.534536
Jul 9, 20241.66001.66001.66001.66001.52532
Jul 8, 20241.62501.62501.62501.62501.49317
Jul 4, 20241.64001.64501.63501.64501.511519
Jul 3, 20241.64001.64001.64001.64001.50691
Jul 2, 20241.63501.65001.63501.65001.516112
Jul 1, 20241.64001.64001.63501.63501.50232
Jun 27, 20241.63501.63501.63501.63501.50231
Jun 26, 20241.63501.63501.63501.63501.50237
Jun 25, 20241.63001.63001.63001.63001.497710
Jun 24, 20241.61001.61001.61001.61001.47942
Jun 21, 20241.63501.63501.63001.63001.49776
Jun 20, 20241.63001.63501.61001.63501.502311
Jun 19, 20241.63001.64001.63001.64001.50694
Jun 18, 20241.64501.64501.64001.64001.506916
Jun 17, 20241.63001.63001.63001.63001.49774
Jun 14, 20241.64501.64501.64501.64501.51154
Jun 13, 20241.66501.66501.66501.66501.529982
Jun 12, 20241.67001.67001.65001.65001.5161124
Jun 11, 20241.65501.65501.65001.65001.51614
Jun 10, 20241.66001.66001.66001.66001.52534
Jun 7, 20241.67501.67501.64001.65001.516127
Jun 6, 20241.68001.68001.64001.64001.506912
Jun 3, 20241.68001.68001.68001.68001.54373
May 31, 20241.67001.67001.67001.67001.534512
May 30, 20241.67001.67001.67001.67001.53451
May 24, 20241.64501.64501.64501.64501.51155
May 23, 20241.65001.65001.65001.65001.51616
May 21, 20241.67001.67001.67001.67001.53457
May 20, 20241.67001.67001.67001.67001.534526
May 17, 20241.66501.67001.66501.67001.534516
May 15, 20241.63501.63501.63501.63501.5023-
May 13, 20241.66001.66001.63001.65001.516110
May 10, 20241.65001.65001.63501.65001.516110
May 9, 20241.65001.65001.65001.65001.51611
May 3, 20241.66501.66501.66501.66501.52992
May 2, 20241.67001.67001.64501.64501.51153