Shiseido Company, Limited (FRA:SHD)
Germany · Delayed Price · Currency is EUR 13.33
+0.71 (5.59%)
At close: Jan 9, 2026
Shiseido Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.75 | 13.44 | 12.75 | 13.33 | 13.33 | 5.59% | 500 |
| Jan 8, 2026 | 12.35 | 12.62 | 12.35 | 12.62 | 12.62 | -1.98% | - |
| Jan 7, 2026 | 12.62 | 12.88 | 12.62 | 12.88 | 12.88 | 0.82% | - |
| Jan 6, 2026 | 12.67 | 12.77 | 12.67 | 12.77 | 12.77 | 2.16% | - |
| Jan 5, 2026 | 12.17 | 12.50 | 12.17 | 12.50 | 12.50 | 0.73% | 100 |
| Jan 2, 2026 | 12.05 | 12.41 | 12.05 | 12.41 | 12.41 | 1.22% | - |
| Dec 30, 2025 | 12.02 | 12.26 | 12.02 | 12.26 | 12.26 | -1.96% | - |
| Dec 29, 2025 | 12.19 | 12.51 | 12.19 | 12.51 | 12.51 | -1.61% | 50 |
| Dec 23, 2025 | 12.53 | 13.12 | 12.53 | 12.71 | 12.60 | 1.68% | 20 |
| Dec 22, 2025 | 12.51 | 12.51 | 12.50 | 12.50 | 12.39 | -1.92% | - |
| Dec 19, 2025 | 12.56 | 12.75 | 12.56 | 12.75 | 12.64 | -0.62% | - |
| Dec 18, 2025 | 12.59 | 12.83 | 12.59 | 12.83 | 12.72 | 2.11% | - |
| Dec 17, 2025 | 12.46 | 12.56 | 12.46 | 12.56 | 12.45 | -1.91% | - |
| Dec 16, 2025 | 13.04 | 13.04 | 12.81 | 12.81 | 12.70 | -2.55% | 1,550 |
| Dec 15, 2025 | 13.02 | 13.14 | 13.02 | 13.14 | 13.03 | 3.10% | 150 |
| Dec 12, 2025 | 13.15 | 13.15 | 12.75 | 12.75 | 12.64 | 0.63% | 76 |
| Dec 11, 2025 | 12.33 | 12.67 | 12.33 | 12.67 | 12.56 | 1.93% | 100 |
| Dec 10, 2025 | 12.06 | 12.43 | 12.06 | 12.43 | 12.32 | -0.92% | - |
| Dec 9, 2025 | 12.16 | 12.54 | 12.16 | 12.54 | 12.43 | -0.16% | - |
| Dec 8, 2025 | 12.47 | 12.56 | 12.47 | 12.56 | 12.45 | -1.95% | - |
| Dec 5, 2025 | 12.60 | 13.22 | 12.60 | 12.81 | 12.70 | 4.70% | 500 |
| Dec 4, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.13 | 2.77% | - |
| Dec 3, 2025 | 12.00 | 12.00 | 11.91 | 11.91 | 11.80 | -0.79% | 650 |
| Dec 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | -0.17% | - |
| Dec 1, 2025 | 12.00 | 12.02 | 12.00 | 12.02 | 11.92 | -0.54% | - |
| Nov 28, 2025 | 12.00 | 12.09 | 12.00 | 12.09 | 11.98 | 0.71% | - |
| Nov 27, 2025 | 12.60 | 12.60 | 12.00 | 12.00 | 11.90 | -2.36% | 1 |
| Nov 26, 2025 | 12.00 | 12.29 | 12.00 | 12.29 | 12.19 | 2.59% | - |
| Nov 25, 2025 | 11.67 | 11.98 | 11.67 | 11.98 | 11.88 | -1.84% | - |
| Nov 24, 2025 | 12.01 | 12.21 | 12.01 | 12.21 | 12.10 | -0.53% | - |
| Nov 21, 2025 | 11.75 | 12.27 | 11.75 | 12.27 | 12.17 | 2.21% | - |
| Nov 20, 2025 | 12.42 | 12.42 | 12.01 | 12.01 | 11.90 | -6.39% | 280 |
| Nov 19, 2025 | 12.51 | 12.83 | 12.51 | 12.83 | 12.72 | -1.54% | - |
| Nov 18, 2025 | 12.66 | 13.03 | 12.66 | 13.03 | 12.91 | -4.23% | - |
| Nov 17, 2025 | 13.60 | 13.79 | 13.60 | 13.60 | 13.48 | -7.80% | 1,200 |
| Nov 14, 2025 | 14.37 | 14.75 | 14.37 | 14.75 | 14.62 | 2.86% | - |
| Nov 13, 2025 | 14.49 | 14.49 | 14.34 | 14.34 | 14.22 | -3.73% | - |
| Nov 12, 2025 | 14.67 | 15.38 | 14.67 | 14.90 | 14.77 | 5.53% | 100 |
| Nov 11, 2025 | 14.29 | 14.29 | 14.12 | 14.12 | 13.99 | 12.56% | 2,300 |
| Nov 10, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.43 | -12.12% | - |
| Nov 7, 2025 | 14.09 | 14.27 | 14.09 | 14.27 | 14.15 | 2.92% | - |
| Nov 6, 2025 | 13.75 | 13.87 | 13.75 | 13.87 | 13.75 | -1.11% | - |
| Nov 5, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.90 | -2.27% | - |
| Nov 4, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.22 | 0.28% | - |
| Nov 3, 2025 | 14.14 | 14.31 | 14.14 | 14.31 | 14.18 | -0.28% | - |
| Oct 31, 2025 | 14.14 | 14.37 | 14.14 | 14.35 | 14.22 | -2.08% | 130 |
| Oct 30, 2025 | 14.20 | 14.87 | 14.20 | 14.65 | 14.52 | 3.50% | 2,000 |
| Oct 29, 2025 | 14.06 | 14.50 | 14.06 | 14.16 | 14.03 | -7.09% | 300 |
| Oct 28, 2025 | 14.61 | 15.40 | 14.61 | 15.24 | 15.10 | -1.07% | 250 |
| Oct 27, 2025 | 15.16 | 15.40 | 15.16 | 15.40 | 15.27 | 1.38% | - |