Nu Skin Enterprises, Inc. (FRA:NUS)
Germany · Delayed Price · Currency is EUR 4.692
+0.022 (0.47%)
Last updated: Jun 15, 2026, 8:02 AM CET
FRA:NUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.17% | - |
| Jun 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.13% | - |
| Jun 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.33% | - |
| Jun 9, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.60% | - |
| Jun 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.30% | - |
| Jun 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.13% | - |
| Jun 4, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -5.60% | 78 |
| Jun 3, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.08% | 78 |
| Jun 2, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.60% | 78 |
| Jun 1, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -3.08% | - |
| May 29, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.27% | - |
| May 28, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.08 | -2.47% | - |
| May 27, 2026 | 5.01 | 5.27 | 5.01 | 5.27 | 5.21 | 3.95% | 1,985 |
| May 26, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.01 | 0.10% | - |
| May 25, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | 0.20% | - |
| May 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | 1.53% | - |
| May 21, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.92 | 2.18% | - |
| May 20, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.82 | -2.44% | - |
| May 19, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.94 | -4.22% | - |
| May 18, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.16 | -1.88% | - |
| May 15, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.26 | -0.19% | - |
| May 14, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.27 | -3.71% | - |
| May 13, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.47 | -0.99% | - |
| May 12, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.52 | -7.00% | - |
| May 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | 1.35% | - |
| May 8, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.86 | -4.21% | - |
| May 7, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.12 | -0.24% | - |
| May 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | 3.68% | - |
| May 5, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.92 | -1.65% | - |
| May 4, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.01 | 0.41% | - |
| Apr 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | -3.20% | - |
| Apr 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | -1.03% | - |
| Apr 28, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.25 | -0.71% | - |
| Apr 27, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.30 | 0.47% | - |
| Apr 24, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.27 | 0.32% | - |
| Apr 23, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.25 | -0.08% | - |
| Apr 22, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.25 | -4.10% | - |
| Apr 21, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.52 | -0.83% | - |
| Apr 20, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.57 | 3.27% | - |
| Apr 17, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.37 | -1.91% | - |
| Apr 16, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.49 | 1.00% | - |
| Apr 15, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | 2.69% | - |
| Apr 14, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.26 | -0.78% | - |
| Apr 13, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.31 | -1.62% | - |
| Apr 10, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.41 | 0.70% | - |
| Apr 9, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.37 | 2.72% | - |
| Apr 8, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.20 | -2.64% | - |
| Apr 7, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.37 | 2.06% | - |
| Apr 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | 0.80% | - |
| Apr 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | 0.81% | - |