USANA Health Sciences, Inc. (FRA:USJ)
Germany · Delayed Price · Currency is EUR 14.70
+0.30 (2.08%)
At close: Mar 27, 2026
FRA:USJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Mar 26, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Mar 25, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Mar 24, 2026 | 14.80 | 14.80 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Mar 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Mar 20, 2026 | 14.60 | 14.60 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Mar 19, 2026 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Mar 18, 2026 | 15.10 | 15.60 | 14.30 | 14.30 | 14.30 | -2.72% | 6 |
| Mar 17, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 16, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Mar 13, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Mar 12, 2026 | 15.00 | 15.00 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Mar 11, 2026 | 15.10 | 15.10 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Mar 10, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Mar 9, 2026 | 15.20 | 15.20 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Mar 6, 2026 | 15.40 | 15.40 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Mar 5, 2026 | 16.40 | 16.40 | 15.00 | 15.00 | 15.00 | -5.66% | - |
| Mar 4, 2026 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Mar 3, 2026 | 16.90 | 16.90 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Mar 2, 2026 | 18.00 | 18.00 | 16.50 | 16.50 | 16.50 | -6.25% | - |
| Feb 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Feb 26, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | - | - |
| Feb 25, 2026 | 18.10 | 18.70 | 17.50 | 17.50 | 17.50 | -1.13% | 110 |
| Feb 24, 2026 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Feb 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Feb 20, 2026 | 17.20 | 17.90 | 17.20 | 17.90 | 17.90 | 5.92% | - |
| Feb 19, 2026 | 15.80 | 16.90 | 15.80 | 16.90 | 16.90 | -4.52% | - |
| Feb 18, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | 4.73% | 100 |
| Feb 17, 2026 | 17.30 | 17.30 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Feb 16, 2026 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | - | - |
| Feb 13, 2026 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Feb 12, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Feb 11, 2026 | 17.70 | 17.70 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Feb 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | - |
| Feb 9, 2026 | 17.70 | 17.70 | 17.00 | 17.10 | 17.10 | -1.72% | 22 |
| Feb 6, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 2.96% | - |
| Feb 5, 2026 | 17.40 | 17.40 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Feb 4, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 2.40% | - |
| Feb 3, 2026 | 18.00 | 18.00 | 16.70 | 16.70 | 16.70 | -5.65% | - |
| Feb 2, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | - | - |
| Jan 30, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Jan 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Jan 28, 2026 | 18.10 | 18.10 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Jan 27, 2026 | 18.40 | 18.40 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Jan 26, 2026 | 18.70 | 18.70 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Jan 23, 2026 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Jan 22, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Jan 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Jan 20, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Jan 19, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -0.54% | - |