USANA Health Sciences, Inc. (FRA:USJ)
Germany · Delayed Price · Currency is EUR 11.50
-0.10 (-0.86%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:USJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Aug 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Aug 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4.59% | - |
| Aug 21, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Aug 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Aug 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.81% | - |
| Aug 17, 2026 | 11.40 | 11.40 | 10.50 | 10.50 | 10.50 | -4.55% | - |
| Aug 14, 2026 | 11.60 | 11.60 | 11.00 | 11.00 | 11.00 | -5.17% | - |
| Aug 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Aug 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Aug 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -7.58% | - |
| Aug 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.94% | - |
| Aug 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Aug 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -16.88% | - |
| Aug 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -19.79% | - |
| Aug 4, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Aug 3, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| Jul 31, 2026 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | -5.64% | - |
| Jul 30, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Jul 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.63% | - |
| Jul 28, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.89% | - |
| Jul 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Jul 24, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | -4.19% | - |
| Jul 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Jul 22, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Jul 21, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Jul 20, 2026 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 2.70% | - |
| Jul 17, 2026 | 19.50 | 19.50 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Jul 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.80% | - |
| Jul 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.16% | - |
| Jul 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Jul 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Jul 10, 2026 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | 2.75% | - |
| Jul 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Jul 8, 2026 | 19.30 | 19.30 | 18.00 | 18.00 | 18.00 | -3.74% | - |
| Jul 7, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.75% | - |
| Jul 6, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | 4.00% | - |
| Jul 3, 2026 | 18.50 | 18.50 | 17.50 | 17.50 | 17.50 | -6.91% | - |
| Jul 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| Jul 1, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Jun 30, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Jun 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.47% | - |
| Jun 26, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | - | - |
| Jun 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.22% | - |
| Jun 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Jun 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Jun 22, 2026 | 16.20 | 16.80 | 16.00 | 16.00 | 16.00 | -1.23% | 240 |
| Jun 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Jun 18, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | -1.24% | - |