BME · NTH · stock
Naturhouse Health, S.A. (NTH) stock price history
Every BME trading session of Naturhouse Health, S.A. from Apr 24, 2015 to Nov 13, 2026: 2,911 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NTH adjusted close, 2015 to 2026
- €2.59
- All time high, 2026
- €2.62
- 52 week high, €1.85 low
- 2,911
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
NTH key facts
- Naturhouse Health, S.A. (NTH) closed at €2.16 on Nov 13, 2026 on BME.
- NTH's all time high close is €2.59, set on Jan 29, 2026; its all time low close is €0.6484 on Oct 30, 2020.
- NTH's 52 week range is €1.85 to €2.62.
- NTH returned +15.9% over the year to Nov 13, 2026 and +87.4% over five years.
- Over ten years NTH returned +12%, +1.2% a year compounded.
- NTH's deepest drawdown was -71.1% from Sep 12, 2016 to Oct 30, 2020.
- DataCedar holds 2,911 daily sessions of NTH history from Apr 24, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NTH price chart, 2015 to 2026
NTH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -15.3% |
| 6 months | -13.3% |
| Year to date | +4.9% |
| 1 year | +15.9% |
| 3 years | +91.9% |
| 5 years | +87.4% |
| 10 years | +12.4% |
| Since Apr 24, 2015 | +12.2% |
| Compound annual growth, 11.6 years | +1.0% |
NTH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €2.59 on Jan 29, 2026
- All time low close
- €0.6484 on Oct 30, 2020
- 52 week high
- €2.62 on Apr 16, 2026
- 52 week low
- €1.85 on Nov 13, 2025
- Deepest drawdown
- -71.1% from Sep 12, 2016 to Oct 30, 2020, recovered Jan 9, 2026
- Best single session
- +14.3% on Jan 17, 2019
- Worst single session
- -22.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +56%
- Worst calendar year
- 2018, -57%
NTH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Apr 24, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.08 | €2.62 | €2.00 | €2.16 | +5.9% | 10.9M | 219 |
| 2025 | €1.33 | €2.12 | €1.31 | €2.04 | +55.6% | 10.1M | 255 |
| 2024 | €1.18 | €1.81 | €1.14 | €1.31 | +13.6% | 9.1M | 255 |
| 2023 | €1.07 | €1.39 | €1.05 | €1.15 | +8.5% | 4.7M | 255 |
| 2022 | €1.12 | €1.30 | €0.9968 | €1.06 | -4.1% | 4.9M | 252 |
| 2021 | €0.8572 | €1.19 | €0.8182 | €1.11 | +28.6% | 9.8M | 232 |
| 2020 | €1.10 | €1.39 | €0.6429 | €0.8627 | -22.3% | 8.6M | 247 |
| 2019 | €0.7824 | €1.27 | €0.7665 | €1.11 | +42.4% | 10.6M | 256 |
| 2018 | €1.84 | €2.01 | €0.7369 | €0.7804 | -56.8% | 15.6M | 254 |
| 2017 | €1.99 | €2.08 | €1.71 | €1.80 | -7.9% | 15.8M | 254 |
| 2016 | €1.51 | €2.25 | €1.28 | €1.96 | +30.6% | 7.8M | 257 |
| 2015 | €1.92 | €2.20 | €1.39 | €1.50 | n/a | 14.2M | 175 |
NTH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €2.16 | -2.7% |
| October 2026 | €2.22 | -5.5% |
| September 2026 | €2.35 | -7.1% |
| August 2026 | €2.53 | -1.2% |
| July 2026 | €2.56 | +1.2% |
| June 2026 | €2.53 | +1.2% |
| May 2026 | €2.50 | +0.8% |
| April 2026 | €2.48 | +1.9% |
| March 2026 | €2.43 | -1.6% |
| February 2026 | €2.47 | -1.9% |
| January 2026 | €2.52 | +23.5% |
| December 2025 | €2.04 | +4.3% |
About the NTH data
Daily bars. 2,911 sessions from Apr 24, 2015 to Nov 13, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 24, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3ANTH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
NTH share price history
