Nu Skin Enterprises, Inc. (FRA:NUS)
Germany · Delayed Price · Currency is EUR 8.35
-0.15 (-1.76%)
Last updated: Dec 2, 2025, 8:01 AM CET
Nu Skin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | -4.49% | 400 |
| Nov 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 27, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | - | - |
| Nov 26, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.85 | 2.89% | 1,000 |
| Nov 25, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.60 | -0.57% | - |
| Nov 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.65 | 6.10% | - |
| Nov 21, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | -1.80% | - |
| Nov 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.30 | 1.83% | - |
| Nov 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | 1.23% | - |
| Nov 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | -1.82% | - |
| Nov 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | -1.20% | - |
| Nov 14, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.30 | 1.21% | - |
| Nov 13, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | 0.61% | - |
| Nov 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | -3.53% | - |
| Nov 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | 7.59% | - |
| Nov 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | -1.25% | - |
| Nov 7, 2025 | 9.60 | 9.60 | 8.00 | 8.00 | 7.95 | -16.67% | 45 |
| Nov 6, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | 4.92% | - |
| Nov 5, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 9.10 | - | 50 |
| Nov 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.10 | -1.08% | - |
| Nov 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | 1.09% | - |
| Oct 31, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.10 | 0.55% | - |
| Oct 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | -1.09% | - |
| Oct 29, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.15 | -1.60% | - |
| Oct 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.30 | -2.60% | 200 |
| Oct 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | 2.13% | - |
| Oct 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.35 | 0.53% | - |
| Oct 23, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.30 | 0.54% | - |
| Oct 22, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | 1.09% | - |
| Oct 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.15 | 0.55% | - |
| Oct 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.10 | 2.23% | - |
| Oct 17, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.90 | -1.10% | - |
| Oct 16, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | -0.55% | - |
| Oct 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | 2.25% | - |
| Oct 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | -1.66% | - |
| Oct 13, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | -4.74% | - |
| Oct 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | -1.04% | - |
| Oct 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | 1.05% | - |
| Oct 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | -2.56% | - |
| Oct 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | 0.52% | - |
| Oct 6, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | 1.04% | 260 |
| Oct 3, 2025 | 9.95 | 9.95 | 9.60 | 9.60 | 9.54 | -4.95% | 90 |
| Oct 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | -0.98% | - |
| Oct 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - | 100 |
| Sep 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | -1.92% | - |
| Sep 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | 1.96% | - |
| Sep 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | 2.00% | - |
| Sep 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | -9.91% | - |
| Sep 24, 2025 | 10.70 | 11.10 | 10.70 | 11.10 | 11.04 | 2.78% | 300 |
| Sep 23, 2025 | 11.10 | 11.40 | 10.80 | 10.80 | 10.74 | 5.88% | 135 |