USANA Health Sciences, Inc. (FRA:USJ)
Germany · Delayed Price · Currency is EUR 16.60
-0.10 (-0.60%)
At close: Nov 28, 2025
USANA Health Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Nov 28, 2025 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Nov 27, 2025 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Nov 26, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 2.42% | - |
| Nov 25, 2025 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Nov 24, 2025 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Nov 21, 2025 | 15.90 | 16.60 | 15.90 | 16.60 | 16.60 | 5.73% | - |
| Nov 20, 2025 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Nov 19, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Nov 18, 2025 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | - | - |
| Nov 17, 2025 | 16.30 | 16.30 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Nov 14, 2025 | 16.40 | 16.40 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Nov 13, 2025 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | - | - |
| Nov 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Nov 11, 2025 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Nov 10, 2025 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Nov 7, 2025 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Nov 6, 2025 | 17.40 | 17.40 | 16.20 | 16.20 | 16.20 | -7.95% | - |
| Nov 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Nov 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Nov 3, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Oct 31, 2025 | 16.80 | 17.80 | 16.80 | 17.80 | 17.80 | 7.88% | - |
| Oct 30, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Oct 29, 2025 | 17.20 | 17.20 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Oct 28, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Oct 27, 2025 | 17.60 | 17.90 | 16.70 | 16.70 | 16.70 | -4.02% | 328 |
| Oct 24, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Oct 23, 2025 | 17.70 | 17.70 | 17.30 | 17.30 | 17.30 | -0.57% | 100 |
| Oct 22, 2025 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Oct 21, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 2.33% | - |
| Oct 20, 2025 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Oct 17, 2025 | 17.70 | 17.70 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Oct 16, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 1.75% | - |
| Oct 15, 2025 | 17.90 | 17.90 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Oct 14, 2025 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 2.33% | - |
| Oct 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -14.00% | - |
| Oct 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.91% | - |
| Oct 9, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 8, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 7, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 6, 2025 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Oct 3, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | - | - |
| Oct 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Oct 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Sep 30, 2025 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Sep 29, 2025 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Sep 26, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 25, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Sep 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Sep 23, 2025 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | -3.23% | - |