Nu Skin Enterprises, Inc. (FRA:NUS)
Germany · Delayed Price · Currency is EUR 7.35
+0.20 (2.80%)
At close: Feb 20, 2026
Nu Skin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.80% | - |
| Feb 19, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Feb 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Feb 17, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 560 |
| Feb 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -7.33% | - |
| Feb 13, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -12.28% | 400 |
| Feb 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.01% | - |
| Feb 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Feb 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -8.84% | - |
| Feb 9, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.84% | - |
| Feb 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Feb 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Feb 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.40% | - |
| Feb 3, 2026 | 8.85 | 9.10 | 8.85 | 9.10 | 9.10 | 3.41% | 270 |
| Feb 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Jan 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Jan 29, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | -3.95% | 290 |
| Jan 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.32% | - |
| Jan 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jan 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Jan 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Jan 22, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Jan 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.08% | - |
| Jan 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Jan 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jan 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.72% | - |
| Jan 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.87% | - |
| Jan 14, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Jan 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Jan 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Jan 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.92% | - |
| Jan 8, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Jan 7, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 5.45% | - |
| Jan 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Jan 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Jan 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Dec 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Dec 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Dec 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | 460 |
| Dec 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Dec 19, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -2.25% | 140 |
| Dec 18, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Dec 16, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Dec 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Dec 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Dec 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Dec 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.64% | - |
| Dec 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | - |
| Dec 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |