USANA Health Sciences, Inc. (FRA:USJ)
Germany · Delayed Price · Currency is EUR 18.00
+0.10 (0.56%)
Last updated: Feb 23, 2026, 8:03 AM CET
USANA Health Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 18.30 | 18.90 | 18.30 | 18.40 | 18.40 | 1.10% | 61 |
| Jan 15, 2026 | 17.30 | 18.20 | 17.30 | 18.20 | 18.20 | 7.06% | - |
| Jan 14, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Jan 13, 2026 | 17.40 | 17.40 | 16.90 | 16.90 | 16.90 | -11.05% | - |
| Jan 12, 2026 | 16.70 | 19.00 | 16.70 | 19.00 | 19.00 | 15.15% | 160 |
| Jan 9, 2026 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | - | - |
| Jan 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Jan 7, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | - | - |
| Jan 6, 2026 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 3.18% | - |
| Jan 5, 2026 | 16.40 | 16.40 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Jan 2, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Dec 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Dec 29, 2025 | 16.60 | 16.60 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Dec 23, 2025 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | - | - |
| Dec 22, 2025 | 16.70 | 16.70 | 16.10 | 16.10 | 16.10 | - | - |
| Dec 19, 2025 | 17.10 | 17.10 | 16.10 | 16.10 | 16.10 | -4.17% | - |
| Dec 18, 2025 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Dec 17, 2025 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Dec 16, 2025 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Dec 15, 2025 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Dec 12, 2025 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | - | - |
| Dec 11, 2025 | 17.60 | 17.60 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Dec 10, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 3.59% | - |
| Dec 9, 2025 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | 3.73% | - |
| Dec 8, 2025 | 16.80 | 16.80 | 16.10 | 16.10 | 16.10 | -1.83% | - |