Shiseido Company, Limited (FRA:SHD)
Germany · Delayed Price · Currency is EUR 13.95
+0.60 (4.49%)
At close: Jan 30, 2026
Shiseido Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |