Nu Skin Enterprises, Inc. (FRA:NUS)
Germany · Delayed Price · Currency is EUR 8.80
+0.25 (2.92%)
At close: Jan 9, 2026
Nu Skin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Dec 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Dec 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Dec 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| 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% | - |