Nu Skin Enterprises, Inc. (FRA:NUS)
Germany · Delayed Price · Currency is EUR 4.094
+0.008 (0.20%)
At close: Aug 26, 2026
FRA:NUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.20% | - |
| Aug 25, 2026 | 4.05 | 4.09 | 4.05 | 4.09 | 4.09 | 1.90% | 477 |
| Aug 24, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.88% | - |
| Aug 21, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.15% | - |
| Aug 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.30% | - |
| Aug 19, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.60% | - |
| Aug 18, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.83% | - |
| Aug 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.35% | - |
| Aug 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.05% | - |
| Aug 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.53% | - |
| Aug 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.35% | - |
| Aug 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -13.36% | - |
| Aug 10, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 5.41% | - |
| Aug 7, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Aug 6, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.27% | - |
| Aug 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.92% | - |
| Aug 4, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.58% | - |
| Aug 3, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.84% | - |
| Jul 31, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.31% | - |
| Jul 30, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.22% | - |
| Jul 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.92% | - |
| Jul 28, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.08% | - |
| Jul 27, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.09% | - |
| Jul 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.17% | - |
| Jul 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.92% | - |
| Jul 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Jul 21, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.34% | - |
| Jul 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.74% | - |
| Jul 17, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62% | - |
| Jul 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.34% | - |
| Jul 15, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -6.05% | - |
| Jul 14, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.01% | - |
| Jul 13, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.80% | - |
| Jul 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Jul 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.78% | - |
| Jul 8, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.52% | - |
| Jul 7, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.37% | - |
| Jul 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.23% | - |
| Jul 3, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -5.11% | - |
| Jul 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.17% | - |
| Jul 1, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.35% | - |
| Jun 30, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.74% | - |
| Jun 29, 2026 | 4.57 | 4.62 | 4.57 | 4.62 | 4.62 | 7.74% | 17 |
| Jun 26, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -4.20% | - |
| Jun 25, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.67% | - |
| Jun 24, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 4.21% | - |
| Jun 23, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.60% | - |
| Jun 22, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.09% | - |
| Jun 19, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.35% | - |
| Jun 18, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.14% | - |