Skip to main content
logo
Shiseido Company, Limited (FRA:SHD)
Germany flag Germany · Delayed Price · Currency is EUR
16.89
+0.79 (4.88%)
At close: Mar 27, 2026

FRA:SHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.8916.8916.8916.8916.894.88%-
Mar 26, 202616.1316.1316.1016.1016.101.04%-
Mar 25, 202616.1016.1015.9415.9415.94-0.96%-
Mar 24, 202615.9316.0915.9316.0916.090.81%-
Mar 23, 202615.4615.9615.4615.9615.961.85%-
Mar 20, 202615.8715.8715.6715.6715.67-1.38%-
Mar 19, 202615.8515.8915.8515.8915.890.76%-
Mar 18, 202616.2716.2715.7715.7715.77-2.53%-
Mar 17, 202616.2716.2716.1816.1816.180.22%-
Mar 16, 202616.2116.2116.1516.1516.151.32%-
Mar 13, 202615.9615.9615.9415.9415.942.97%-
Mar 12, 202615.6515.6515.4815.4815.48-1.37%-
Mar 11, 202615.7615.7615.6915.6915.69-2.85%-
Mar 10, 202616.3716.3716.1516.1516.15-3.38%-
Mar 9, 202616.1016.7216.1016.7216.725.13%-
Mar 6, 202616.3716.3715.9015.9015.90-0.50%-
Mar 5, 202616.0516.0515.9815.9815.98-4.14%-
Mar 4, 202615.9016.6715.9016.6716.676.18%-
Mar 3, 202616.2116.2115.7015.7015.70-7.89%-
Mar 2, 202617.1417.1417.0517.0517.05-1.70%-
Feb 27, 202617.5117.5117.3417.3417.343.09%-
Feb 26, 202616.7816.8216.7816.8216.82-1.92%-
Feb 25, 202617.1117.1517.0917.1517.15-0.20%900
Feb 24, 202617.0817.9317.0817.1917.193.84%50
Feb 23, 202616.5316.5516.5316.5516.550.33%-
Feb 20, 202616.4516.5016.4516.5016.501.54%-
Feb 19, 202616.1916.2516.1916.2516.25-1.75%-
Feb 18, 202616.4216.5416.4216.5416.54-1.08%-
Feb 17, 202616.9116.9116.7216.7216.72-4.16%-
Feb 16, 202617.5317.5317.4417.4417.44-0.91%-
Feb 13, 202617.7418.4417.6017.6017.600.95%625
Feb 12, 202617.2117.4417.1417.4417.4411.33%243
Feb 11, 202615.7015.7015.6615.6615.660.38%-
Feb 10, 202615.8015.8015.6015.6015.602.36%-
Feb 9, 202614.9315.2414.9315.2415.243.15%-
Feb 6, 202614.4614.7814.4614.7814.780.65%-
Feb 5, 202614.7114.7114.6814.6814.68-2.78%-
Feb 4, 202614.6915.2014.6915.1015.103.42%700
Feb 3, 202614.1914.6014.1914.6014.602.85%-
Feb 2, 202614.1614.2014.1614.2014.201.76%-
Jan 30, 202613.9313.9513.9313.9513.954.49%-
Jan 29, 202613.4413.4413.3513.3513.35-1.66%-
Jan 28, 202613.5613.5813.5613.5813.58-0.18%-
Jan 27, 202613.7214.6913.6013.6013.60-4.93%500
Jan 26, 202614.2014.3114.2014.3114.31-1.04%-
Jan 23, 202614.3114.4614.3114.4614.46-0.41%-
Jan 22, 202614.2614.5214.2614.5214.52-1.19%-
Jan 21, 202614.3314.6914.3314.6914.693.52%-
Jan 20, 202614.2214.2214.1914.1914.19-0.80%-
Jan 19, 202614.1314.7414.1314.3114.31-0.93%33