Australia markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.6750+0.0550 (+3.40%)
At close: 04:28PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.70001.70001.67501.67501.675013
27 Mar 20241.62001.62001.62001.62001.62002
26 Mar 20241.61001.62001.61001.61501.61504
25 Mar 20241.60501.62001.60501.62001.62009
22 Mar 20241.61001.61001.61001.61001.61004
21 Mar 20241.59001.59001.59001.59001.59006
20 Mar 20241.58501.58501.58501.58501.58501
19 Mar 20241.61501.61501.58001.58501.585014
18 Mar 20241.59001.59001.59001.59001.590040
15 Mar 20241.58001.58001.58001.58001.58004
14 Mar 20241.59001.59001.58001.59001.590097
13 Mar 2024------
12 Mar 2024------
11 Mar 20241.59501.59501.59501.59501.595011
08 Mar 20241.59501.59501.59501.59501.59504
07 Mar 20241.58001.58001.58001.58001.58001
06 Mar 2024------
05 Mar 2024------
04 Mar 20241.59001.59001.57001.57001.57002
01 Mar 20241.57501.57501.57501.57501.57503
29 Feb 2024------
28 Feb 20241.57501.57501.57001.57001.570023
27 Feb 2024------
26 Feb 20241.60001.60001.57501.57501.57505
23 Feb 20241.57501.60001.57501.60001.60004
22 Feb 2024------
21 Feb 20241.58501.58501.56501.56501.565064
20 Feb 20241.59501.59501.56501.56501.565034
19 Feb 20241.59501.59501.59501.59501.595011
16 Feb 20241.59001.59001.59001.59001.59003
15 Feb 2024------
14 Feb 20241.56501.56501.56501.56501.565038
13 Feb 20241.57001.57501.56001.57501.575027
12 Feb 20241.57001.57001.57001.57001.570048
09 Feb 20241.60501.60501.60501.60501.60504
08 Feb 2024------
07 Feb 2024------
06 Feb 20241.60001.60001.60001.60001.60005
05 Feb 20241.59501.59501.59501.59501.59504
02 Feb 20241.61001.61001.61001.61001.61009
01 Feb 2024------
31 Jan 20241.61001.61001.61001.61001.61001
30 Jan 20241.60001.60001.60001.60001.60001
29 Jan 20241.62001.62001.62001.62001.620021
26 Jan 20241.60501.60501.60501.60501.60501
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 20241.60501.60501.60501.60501.605030
19 Jan 20241.60501.60501.60501.60501.60501
18 Jan 2024------
17 Jan 20241.63501.63501.62001.62001.620034
16 Jan 20241.62501.62501.60501.62501.625078
15 Jan 20241.64501.66501.64501.65001.650011
12 Jan 20241.70501.70501.68001.69001.69005
11 Jan 20241.68501.75001.68501.73001.730041
11 Jan 20240.0405 Dividend
10 Jan 20241.71501.93001.70501.91001.8695291
09 Jan 20241.73001.73001.72001.72001.68352
08 Jan 20241.70501.73001.70501.73001.69336
05 Jan 20241.73001.73001.70501.70501.66887
04 Jan 20241.74001.74001.70001.70001.664025
03 Jan 20241.68001.72501.68001.72501.688452
02 Jan 20241.65001.70001.65001.68501.649366
29 Dec 20231.63001.63001.63001.63001.59541
28 Dec 20231.64001.64001.64001.64001.60522
27 Dec 20231.61501.62501.61501.62001.585620
22 Dec 20231.63001.63001.63001.63001.595442
21 Dec 2023------
20 Dec 20231.65001.65001.65001.65001.615010
19 Dec 20231.62501.62501.62501.62501.59051
18 Dec 20231.64001.64001.64001.64001.605241
15 Dec 20231.63501.63501.63501.63501.60033
14 Dec 20231.62501.62501.62501.62501.59051
13 Dec 20231.62501.62501.62001.62001.58565
12 Dec 20231.63501.63501.63501.63501.60031
11 Dec 20231.63501.63501.62501.62501.59058
08 Dec 20231.62001.63001.62001.63001.595423
07 Dec 20231.62001.62001.62001.62001.585680
06 Dec 2023------
05 Dec 20231.63501.63501.63501.63501.60031
04 Dec 20231.63001.63001.62501.62501.59052
01 Dec 20231.60001.60001.60001.60001.56614
30 Nov 20231.63001.63001.62001.62001.585610
29 Nov 20231.63001.63001.63001.63001.59541
28 Nov 20231.60001.60001.60001.60001.56611
27 Nov 20231.60501.61001.60501.61001.57592
24 Nov 2023------
23 Nov 2023------
22 Nov 20231.62001.62001.60001.60001.566127
21 Nov 20231.62001.62001.62001.62001.58563
20 Nov 20231.62001.62001.62001.62001.58561
17 Nov 20231.62001.62001.62001.62001.58566
16 Nov 2023------
15 Nov 2023------
14 Nov 20231.59001.59001.59001.59001.55633
13 Nov 20231.59001.59001.59001.59001.55633
10 Nov 2023------
09 Nov 2023------
08 Nov 20231.55501.55501.55501.55501.52201
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...