Shiseido Company, Limited (FRA:SHD)
Germany · Delayed Price · Currency is EUR 16.45
+0.20 (1.23%)
Last updated: Feb 20, 2026, 8:01 AM CET
Shiseido Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.45 | 16.50 | 16.45 | 16.50 | 16.50 | 1.54% | - |
| Feb 19, 2026 | 16.19 | 16.25 | 16.19 | 16.25 | 16.25 | -1.75% | - |
| Feb 18, 2026 | 16.42 | 16.54 | 16.42 | 16.54 | 16.54 | -1.08% | - |
| Feb 17, 2026 | 16.91 | 16.91 | 16.72 | 16.72 | 16.72 | -4.16% | - |
| Feb 16, 2026 | 17.53 | 17.53 | 17.44 | 17.44 | 17.44 | -0.91% | - |
| Feb 13, 2026 | 17.74 | 18.44 | 17.60 | 17.60 | 17.60 | 0.95% | 625 |
| Feb 12, 2026 | 17.21 | 17.44 | 17.14 | 17.44 | 17.44 | 11.33% | 243 |
| Feb 11, 2026 | 15.70 | 15.70 | 15.66 | 15.66 | 15.66 | 0.38% | - |
| Feb 10, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | 2.36% | - |
| Feb 9, 2026 | 14.93 | 15.24 | 14.93 | 15.24 | 15.24 | 3.15% | - |
| Feb 6, 2026 | 14.46 | 14.78 | 14.46 | 14.78 | 14.78 | 0.65% | - |
| Feb 5, 2026 | 14.71 | 14.71 | 14.68 | 14.68 | 14.68 | -2.78% | - |
| Feb 4, 2026 | 14.69 | 15.20 | 14.69 | 15.10 | 15.10 | 3.42% | 700 |
| Feb 3, 2026 | 14.19 | 14.60 | 14.19 | 14.60 | 14.60 | 2.85% | - |
| Feb 2, 2026 | 14.16 | 14.20 | 14.16 | 14.20 | 14.20 | 1.76% | - |
| Jan 30, 2026 | 13.93 | 13.95 | 13.93 | 13.95 | 13.95 | 4.49% | - |
| Jan 29, 2026 | 13.44 | 13.44 | 13.35 | 13.35 | 13.35 | -1.66% | - |
| Jan 28, 2026 | 13.56 | 13.58 | 13.56 | 13.58 | 13.58 | -0.18% | - |
| Jan 27, 2026 | 13.72 | 14.69 | 13.60 | 13.60 | 13.60 | -4.93% | 500 |
| Jan 26, 2026 | 14.20 | 14.31 | 14.20 | 14.31 | 14.31 | -1.04% | - |
| Jan 23, 2026 | 14.31 | 14.46 | 14.31 | 14.46 | 14.46 | -0.41% | - |
| Jan 22, 2026 | 14.26 | 14.52 | 14.26 | 14.52 | 14.52 | -1.19% | - |
| Jan 21, 2026 | 14.33 | 14.69 | 14.33 | 14.69 | 14.69 | 3.52% | - |
| Jan 20, 2026 | 14.22 | 14.22 | 14.19 | 14.19 | 14.19 | -0.80% | - |
| Jan 19, 2026 | 14.13 | 14.74 | 14.13 | 14.31 | 14.31 | -0.93% | 33 |
| Jan 16, 2026 | 14.11 | 14.44 | 14.11 | 14.44 | 14.44 | -3.12% | - |
| Jan 15, 2026 | 14.45 | 14.91 | 14.45 | 14.91 | 14.91 | 7.54% | - |
| Jan 14, 2026 | 13.70 | 13.86 | 13.70 | 13.86 | 13.86 | 2.36% | - |
| Jan 13, 2026 | 12.98 | 13.54 | 12.98 | 13.54 | 13.54 | 1.27% | - |
| Jan 12, 2026 | 13.08 | 13.37 | 13.08 | 13.37 | 13.37 | 0.34% | - |
| 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% | - |