Nu Skin Enterprises, Inc. (FRA:NUS)
Germany · Delayed Price · Currency is EUR 6.33
+0.02 (0.32%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:NUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.08% | - |
| Apr 22, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -4.10% | - |
| Apr 21, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.83% | - |
| Apr 20, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 3.27% | - |
| Apr 17, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.91% | - |
| Apr 16, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.00% | - |
| Apr 15, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 2.69% | - |
| Apr 14, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.78% | - |
| Apr 13, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -1.62% | - |
| Apr 10, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.70% | - |
| Apr 9, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.72% | - |
| Apr 8, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -2.64% | - |
| Apr 7, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.06% | - |
| Apr 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Apr 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Mar 31, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Mar 30, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | -0.79% | 9 |
| 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% | - |