Shiseido Company, Limited (FRA:SHD)
Germany flag Germany · Delayed Price · Currency is EUR
15.21
-0.36 (-2.28%)
Last updated: Oct 22, 2025, 8:00 AM CET

Shiseido Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202515.2115.2215.2115.2215.22-2.22%25
Oct 21, 202515.4015.5615.4015.5615.56-2.78%25
Oct 20, 202515.4916.0115.4916.0116.013.89%25
Oct 17, 202515.0115.4115.0115.4115.415.08%25
Oct 16, 202514.5414.8814.5414.6614.663.02%25
Oct 15, 202514.0214.2314.0214.2314.233.64%501
Oct 14, 202513.7313.7313.7313.7313.73-1.40%501
Oct 13, 202513.7113.9313.7113.9313.93-0.18%501
Oct 10, 202514.3714.3913.9513.9513.95-2.04%501
Oct 9, 202513.9414.2413.9414.2414.241.14%501
Oct 8, 202513.8614.0813.8614.0814.080.61%501
Oct 7, 202513.8714.0013.8714.0014.00-3.08%501
Oct 6, 202514.0714.4414.0714.4414.440.21%501
Oct 3, 202514.1714.4114.1714.4114.41-1.27%501
Oct 2, 202514.2914.6014.2914.6014.600.79%501
Oct 1, 202514.0314.4814.0314.4814.480.35%-
Sep 30, 202514.0814.4314.0814.4314.431.66%-
Sep 29, 202513.8314.2013.8314.2014.20-0.04%501
Sep 26, 202514.0414.2014.0414.2014.20-1.01%-
Sep 25, 202514.3514.7114.3514.3514.350.53%500
Sep 24, 202514.2714.2714.2714.2714.270.42%-
Sep 23, 202514.0114.2114.0114.2114.21-360
Sep 22, 202513.9414.2113.9414.2114.213.16%360
Sep 19, 202513.5513.7813.5513.7813.78-3.40%360
Sep 18, 202513.8714.2613.8714.2614.263.71%360
Sep 17, 202513.7513.7513.7513.7513.751.51%360
Sep 16, 202513.4513.5513.4513.5513.55-0.66%360
Sep 15, 202513.3113.6413.3113.6413.640.96%360
Sep 12, 202513.3213.5113.3213.5113.51-360
Sep 11, 202513.1813.5113.1813.5113.51-2.14%360
Sep 10, 202513.8013.8013.8013.8013.80-360
Sep 9, 202513.8013.8013.8013.8013.80-0.65%100
Sep 8, 202513.8013.8913.8013.8913.890.65%100
Sep 5, 202513.8013.8013.8013.8013.80-1.18%100
Sep 4, 202513.8113.9713.8113.9713.970.90%100
Sep 3, 202513.8013.8413.8013.8413.840.29%100
Sep 2, 202513.8013.8013.8013.8013.80-100
Sep 1, 202513.8013.8013.8013.8013.80-100
Aug 29, 202513.8113.8113.8013.8013.80-1.32%100
Aug 28, 202513.8013.9913.8013.9913.990.83%100
Aug 27, 202513.6813.8713.6813.8713.87-0.29%100
Aug 26, 202513.7413.9113.7413.9113.91-1.87%100
Aug 25, 202514.0114.1814.0114.1814.18-0.53%100
Aug 22, 202513.9014.2513.9014.2514.25-1.89%100
Aug 21, 202514.3314.5314.3314.5314.53-0.85%100
Aug 20, 202514.5514.6514.5514.6514.65-0.24%100
Aug 19, 202514.3514.6914.3514.6914.691.42%100
Aug 18, 202514.3114.4814.3114.4814.480.49%100
Aug 15, 202514.3014.4114.3014.4114.41-1.74%150
Aug 14, 202514.4814.6714.4814.6714.67-2.43%150