Nu Skin Enterprises, Inc. (FRA:NUS)
Germany · Delayed Price · Currency is EUR 4.342
+0.164 (3.93%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:NUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.93% | 2 |
| Oct 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.87% | - |
| Oct 21, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.27% | - |
| Oct 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.82% | - |
| Oct 19, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.91% | - |
| Oct 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.86% | - |
| Oct 15, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.90% | - |
| Oct 14, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.84% | - |
| Oct 13, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.62% | - |
| Oct 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.10% | - |
| Oct 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.99% | - |
| Oct 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.73% | - |
| Oct 7, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.71% | - |
| Oct 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.59% | - |
| Oct 5, 2026 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | 1.75% | 2 |
| Oct 2, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.96% | - |
| Oct 1, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.20% | - |
| Sep 30, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.64% | - |
| Sep 29, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.45% | - |
| Sep 28, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.20% | - |
| Sep 25, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.15% | - |
| Sep 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.18% | - |
| Sep 23, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 4.46% | - |
| Sep 22, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.92% | - |
| Sep 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.35% | - |
| Sep 18, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.25% | - |
| Sep 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.65% | - |
| Sep 16, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.54% | - |
| Sep 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Sep 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.77% | - |
| Sep 11, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.82% | - |
| Sep 10, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.28% | - |
| Sep 9, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.89% | - |
| Sep 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.10% | - |
| Sep 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.36% | - |
| Sep 4, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -3.06% | - |
| Sep 3, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 5.59% | - |
| Sep 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.60% | - |
| Sep 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.24% | - |
| Aug 31, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.99% | - |
| Aug 28, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.80% | - |
| Aug 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | 0.15% | - |
| Aug 26, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.04 | 0.20% | - |
| Aug 25, 2026 | 4.05 | 4.09 | 4.05 | 4.09 | 4.03 | 1.90% | 477 |
| Aug 24, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.96 | 1.88% | - |
| Aug 21, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.89 | -3.15% | - |
| Aug 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | 1.30% | - |
| Aug 19, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.96 | 0.60% | - |
| Aug 18, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.94 | -2.83% | - |
| Aug 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | -1.35% | - |