Shiseido Company, Limited (FRA:SHD)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 15.21 | 15.22 | 15.21 | 15.22 | 15.22 | -2.22% | 25 |
| Oct 21, 2025 | 15.40 | 15.56 | 15.40 | 15.56 | 15.56 | -2.78% | 25 |
| Oct 20, 2025 | 15.49 | 16.01 | 15.49 | 16.01 | 16.01 | 3.89% | 25 |
| Oct 17, 2025 | 15.01 | 15.41 | 15.01 | 15.41 | 15.41 | 5.08% | 25 |
| Oct 16, 2025 | 14.54 | 14.88 | 14.54 | 14.66 | 14.66 | 3.02% | 25 |
| Oct 15, 2025 | 14.02 | 14.23 | 14.02 | 14.23 | 14.23 | 3.64% | 501 |
| Oct 14, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.40% | 501 |
| Oct 13, 2025 | 13.71 | 13.93 | 13.71 | 13.93 | 13.93 | -0.18% | 501 |
| Oct 10, 2025 | 14.37 | 14.39 | 13.95 | 13.95 | 13.95 | -2.04% | 501 |
| Oct 9, 2025 | 13.94 | 14.24 | 13.94 | 14.24 | 14.24 | 1.14% | 501 |
| Oct 8, 2025 | 13.86 | 14.08 | 13.86 | 14.08 | 14.08 | 0.61% | 501 |
| Oct 7, 2025 | 13.87 | 14.00 | 13.87 | 14.00 | 14.00 | -3.08% | 501 |
| Oct 6, 2025 | 14.07 | 14.44 | 14.07 | 14.44 | 14.44 | 0.21% | 501 |
| Oct 3, 2025 | 14.17 | 14.41 | 14.17 | 14.41 | 14.41 | -1.27% | 501 |
| Oct 2, 2025 | 14.29 | 14.60 | 14.29 | 14.60 | 14.60 | 0.79% | 501 |
| Oct 1, 2025 | 14.03 | 14.48 | 14.03 | 14.48 | 14.48 | 0.35% | - |
| Sep 30, 2025 | 14.08 | 14.43 | 14.08 | 14.43 | 14.43 | 1.66% | - |
| Sep 29, 2025 | 13.83 | 14.20 | 13.83 | 14.20 | 14.20 | -0.04% | 501 |
| Sep 26, 2025 | 14.04 | 14.20 | 14.04 | 14.20 | 14.20 | -1.01% | - |
| Sep 25, 2025 | 14.35 | 14.71 | 14.35 | 14.35 | 14.35 | 0.53% | 500 |
| Sep 24, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.42% | - |
| Sep 23, 2025 | 14.01 | 14.21 | 14.01 | 14.21 | 14.21 | - | 360 |
| Sep 22, 2025 | 13.94 | 14.21 | 13.94 | 14.21 | 14.21 | 3.16% | 360 |
| Sep 19, 2025 | 13.55 | 13.78 | 13.55 | 13.78 | 13.78 | -3.40% | 360 |
| Sep 18, 2025 | 13.87 | 14.26 | 13.87 | 14.26 | 14.26 | 3.71% | 360 |
| Sep 17, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.51% | 360 |
| Sep 16, 2025 | 13.45 | 13.55 | 13.45 | 13.55 | 13.55 | -0.66% | 360 |
| Sep 15, 2025 | 13.31 | 13.64 | 13.31 | 13.64 | 13.64 | 0.96% | 360 |
| Sep 12, 2025 | 13.32 | 13.51 | 13.32 | 13.51 | 13.51 | - | 360 |
| Sep 11, 2025 | 13.18 | 13.51 | 13.18 | 13.51 | 13.51 | -2.14% | 360 |
| Sep 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 360 |
| Sep 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.65% | 100 |
| Sep 8, 2025 | 13.80 | 13.89 | 13.80 | 13.89 | 13.89 | 0.65% | 100 |
| Sep 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.18% | 100 |
| Sep 4, 2025 | 13.81 | 13.97 | 13.81 | 13.97 | 13.97 | 0.90% | 100 |
| Sep 3, 2025 | 13.80 | 13.84 | 13.80 | 13.84 | 13.84 | 0.29% | 100 |
| Sep 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 100 |
| Sep 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 100 |
| Aug 29, 2025 | 13.81 | 13.81 | 13.80 | 13.80 | 13.80 | -1.32% | 100 |
| Aug 28, 2025 | 13.80 | 13.99 | 13.80 | 13.99 | 13.99 | 0.83% | 100 |
| Aug 27, 2025 | 13.68 | 13.87 | 13.68 | 13.87 | 13.87 | -0.29% | 100 |
| Aug 26, 2025 | 13.74 | 13.91 | 13.74 | 13.91 | 13.91 | -1.87% | 100 |
| Aug 25, 2025 | 14.01 | 14.18 | 14.01 | 14.18 | 14.18 | -0.53% | 100 |
| Aug 22, 2025 | 13.90 | 14.25 | 13.90 | 14.25 | 14.25 | -1.89% | 100 |
| Aug 21, 2025 | 14.33 | 14.53 | 14.33 | 14.53 | 14.53 | -0.85% | 100 |
| Aug 20, 2025 | 14.55 | 14.65 | 14.55 | 14.65 | 14.65 | -0.24% | 100 |
| Aug 19, 2025 | 14.35 | 14.69 | 14.35 | 14.69 | 14.69 | 1.42% | 100 |
| Aug 18, 2025 | 14.31 | 14.48 | 14.31 | 14.48 | 14.48 | 0.49% | 100 |
| Aug 15, 2025 | 14.30 | 14.41 | 14.30 | 14.41 | 14.41 | -1.74% | 150 |
| Aug 14, 2025 | 14.48 | 14.67 | 14.48 | 14.67 | 14.67 | -2.43% | 150 |