USANA Health Sciences, Inc. (FRA:USJ)
Germany · Delayed Price · Currency is EUR 15.00
+0.30 (2.04%)
At close: Jun 5, 2026
FRA:USJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Jun 4, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Jun 3, 2026 | 15.30 | 15.30 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Jun 2, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Jun 1, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| May 29, 2026 | 15.90 | 15.90 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| May 28, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| May 27, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.97% | - |
| May 26, 2026 | 15.80 | 15.80 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| May 25, 2026 | 15.80 | 15.80 | 14.90 | 14.90 | 14.90 | -4.49% | - |
| May 22, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| May 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| May 20, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -1.97% | - |
| May 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| May 18, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| May 15, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| May 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| May 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| May 12, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | -6.29% | 567 |
| May 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| May 8, 2026 | 16.30 | 16.30 | 15.60 | 15.60 | 15.60 | -6.59% | - |
| May 7, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.73% | - |
| May 6, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| May 5, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 3.95% | - |
| May 4, 2026 | 16.20 | 16.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Apr 30, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -4.27% | - |
| Apr 29, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Apr 28, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Apr 27, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Apr 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Apr 23, 2026 | 16.40 | 16.40 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Apr 22, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Apr 21, 2026 | 17.20 | 17.20 | 15.90 | 15.90 | 15.90 | -7.02% | - |
| Apr 20, 2026 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 3.64% | - |
| Apr 17, 2026 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 5.77% | - |
| Apr 16, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Apr 15, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Apr 14, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Apr 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Apr 10, 2026 | 15.40 | 15.40 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Apr 9, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Apr 8, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 2.76% | - |
| Apr 7, 2026 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Apr 2, 2026 | 14.70 | 14.70 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Apr 1, 2026 | 14.90 | 14.90 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Mar 31, 2026 | 15.20 | 15.20 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Mar 30, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 0.68% | - |
| 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% | - |