Nu Skin Enterprises, Inc. (FRA:NUS)
Germany · Delayed Price · Currency is EUR 6.30
+0.05 (0.80%)
At close: Mar 27, 2026
FRA:NUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Mar 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Mar 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Mar 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Mar 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Mar 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Mar 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Mar 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Mar 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Mar 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Mar 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 11, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Mar 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Mar 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Mar 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 5, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 1.55% | 150 |
| Mar 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.84% | - |
| Mar 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.20% | - |
| Mar 2, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Feb 27, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | - |
| Feb 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | 0.70% | - |
| Feb 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | -1.38% | - |
| Feb 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -0.68% | - |
| Feb 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | -0.68% | - |
| Feb 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 2.80% | - |
| Feb 19, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | -0.69% | - |
| Feb 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | 2.86% | - |
| Feb 17, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.95 | 0.72% | 560 |
| Feb 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | -7.33% | - |
| Feb 13, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.45 | -12.28% | 400 |
| Feb 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | 3.01% | - |
| Feb 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | 0.61% | - |
| Feb 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | -8.84% | - |
| Feb 9, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.99 | 2.84% | - |
| Feb 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | 0.57% | - |
| Feb 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.69 | 0.57% | - |
| Feb 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | -4.40% | - |
| Feb 3, 2026 | 8.85 | 9.10 | 8.85 | 9.10 | 9.04 | 3.41% | 270 |
| Feb 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | 0.57% | - |
| Jan 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.69 | 2.94% | - |
| Jan 29, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.44 | -3.95% | 290 |
| Jan 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | -4.32% | - |
| Jan 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | - | - |
| Jan 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | -1.07% | - |
| Jan 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.28 | -1.06% | - |
| Jan 22, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.38 | 0.53% | - |
| Jan 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.33 | -4.08% | - |
| Jan 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | 0.51% | - |
| Jan 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | - | - |