Nu Skin Enterprises, Inc. (FRA:NUS)
Germany
· Delayed Price · Currency is EUR 8.35
-0.10 (-1.18%)
Last updated: Dec 5, 2025, 8:04 AM CET
Nu Skin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Dec 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Dec 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Dec 1, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | -4.49% | 400 |
| Nov 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 27, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | - | - |
| Nov 26, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.85 | 2.89% | 1,000 |
| Nov 25, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.60 | -0.57% | - |
| Nov 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.65 | 6.10% | - |
| Nov 21, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | -1.80% | - |
| Nov 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.30 | 1.83% | - |
| Nov 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | 1.23% | - |
| Nov 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | -1.82% | - |
| Nov 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | -1.20% | - |
| Nov 14, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.30 | 1.21% | - |
| Nov 13, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | 0.61% | - |
| Nov 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | -3.53% | - |
| Nov 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | 7.59% | - |
| Nov 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | -1.25% | - |
| Nov 7, 2025 | 9.60 | 9.60 | 8.00 | 8.00 | 7.95 | -16.67% | 45 |
| Nov 6, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | 4.92% | - |
| Nov 5, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 9.10 | - | 50 |
| Nov 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.10 | -1.08% | - |
| Nov 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | 1.09% | - |
| Oct 31, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.10 | 0.55% | - |
| Oct 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | -1.09% | - |
| Oct 29, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.15 | -1.60% | - |
| Oct 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.30 | -2.60% | 200 |
| Oct 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | 2.13% | - |
| Oct 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.35 | 0.53% | - |
| Oct 23, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.30 | 0.54% | - |
| Oct 22, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | 1.09% | - |
| Oct 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.15 | 0.55% | - |
| Oct 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.10 | 2.23% | - |
| Oct 17, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.90 | -1.10% | - |
| Oct 16, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | -0.55% | - |
| Oct 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | 2.25% | - |
| Oct 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | -1.66% | - |
| Oct 13, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | -4.74% | - |
| Oct 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | -1.04% | - |
| Oct 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | 1.05% | - |
| Oct 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | -2.56% | - |
| Oct 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | 0.52% | - |
| Oct 6, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | 1.04% | 260 |
| Oct 3, 2025 | 9.95 | 9.95 | 9.60 | 9.60 | 9.54 | -4.95% | 90 |
| Oct 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | -0.98% | - |
| Oct 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - | 100 |
| Sep 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | -1.92% | - |
| Sep 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | 1.96% | - |
| Sep 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | 2.00% | - |
| Sep 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | -9.91% | - |
| Sep 24, 2025 | 10.70 | 11.10 | 10.70 | 11.10 | 11.04 | 2.78% | 300 |
| Sep 23, 2025 | 11.10 | 11.40 | 10.80 | 10.80 | 10.74 | 5.88% | 135 |
| Sep 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | -1.92% | - |
| Sep 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | 2.97% | - |
| Sep 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | 2.54% | - |
| Sep 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | -1.01% | - |
| Sep 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | -3.40% | - |
| Sep 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | 4.04% | - |
| Sep 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.84 | 1.54% | - |
| Sep 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | -1.52% | - |
| Sep 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.84 | 2.06% | - |
| Sep 9, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | -0.51% | - |
| Sep 8, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | -7.14% | - |
| Sep 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | 1.94% | - |
| Sep 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | -0.96% | - |
| Sep 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | 0.97% | - |
| Sep 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | - | - |
| Sep 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | 1.98% | - |
| Aug 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | -1.94% | - |
| Aug 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | -1.90% | - |
| Aug 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | 1.94% | - |
| Aug 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | - | - |
| Aug 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | 6.19% | - |
| Aug 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.60 | -3.96% | - |
| Aug 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.99 | - | - |
| Aug 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.99 | 2.02% | - |
| Aug 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.79 | 0.51% | 2,735 |
| Aug 18, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.74 | 0.51% | - |
| Aug 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.69 | -3.92% | - |
| Aug 14, 2025 | 9.75 | 10.20 | 9.75 | 10.20 | 10.09 | 7.94% | 2,500 |
| Aug 13, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | 2.72% | - |
| Aug 12, 2025 | 9.05 | 9.20 | 9.05 | 9.20 | 9.10 | 21.05% | 250 |
| Aug 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | 4.11% | - |
| Aug 8, 2025 | 6.95 | 7.30 | 6.95 | 7.30 | 7.22 | -0.68% | 200 |
| Aug 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | 2.08% | - |
| Aug 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | - | - |
| Aug 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | 2.13% | - |
| Aug 4, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | -2.76% | - |
| Aug 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | -4.61% | 100 |
| Jul 31, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | 1.33% | - |
| Jul 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | -2.60% | - |
| Jul 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | 3.36% | - |
| Jul 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | -1.97% | - |
| Jul 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | -8.43% | - |
| Jul 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | 7.79% | - |
| Jul 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | 5.48% | - |
| Jul 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | 1.39% | - |
| Jul 21, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.12 | 1.41% | 701 |
| Jul 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.02 | - | - |