Shiseido Company, Limited (FRA:SHD)
Germany · Delayed Price · Currency is EUR 13.80
-0.09 (-0.65%)
At close: Sep 9, 2025
Shiseido Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -0.65% | 100 |
| Sep 8, 2025 | 13.80 | 13.89 | 13.80 | 13.89 | - | 0.65% | 100 |
| Sep 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -1.18% | 100 |
| Sep 4, 2025 | 13.81 | 13.97 | 13.81 | 13.97 | - | 0.90% | 100 |
| Sep 3, 2025 | 13.80 | 13.84 | 13.80 | 13.84 | - | 0.29% | 100 |
| Sep 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | - | 100 |
| Sep 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | - | 100 |
| Aug 29, 2025 | 13.81 | 13.81 | 13.80 | 13.80 | - | -1.32% | 100 |
| Aug 28, 2025 | 13.80 | 13.99 | 13.80 | 13.99 | - | 0.83% | 100 |
| Aug 27, 2025 | 13.68 | 13.87 | 13.68 | 13.87 | - | -0.29% | 100 |
| Aug 26, 2025 | 13.74 | 13.91 | 13.74 | 13.91 | - | -1.87% | - |
| Aug 25, 2025 | 14.01 | 14.18 | 14.01 | 14.18 | - | -0.53% | - |
| Aug 22, 2025 | 13.90 | 14.25 | 13.90 | 14.25 | - | -1.89% | 100 |
| Aug 21, 2025 | 14.33 | 14.53 | 14.33 | 14.53 | - | -0.85% | 100 |
| Aug 20, 2025 | 14.55 | 14.65 | 14.55 | 14.65 | - | -0.24% | 100 |
| Aug 19, 2025 | 14.35 | 14.69 | 14.35 | 14.69 | - | 1.42% | 100 |
| Aug 18, 2025 | 14.31 | 14.48 | 14.31 | 14.48 | - | 0.49% | 100 |
| Aug 15, 2025 | 14.30 | 14.41 | 14.30 | 14.41 | - | -1.74% | 150 |
| Aug 14, 2025 | 14.48 | 14.67 | 14.48 | 14.67 | - | -2.43% | 150 |
| Aug 13, 2025 | 14.81 | 15.03 | 14.81 | 15.03 | - | 0.54% | 150 |
| Aug 12, 2025 | 14.57 | 14.95 | 14.57 | 14.95 | - | -0.10% | 150 |
| Aug 11, 2025 | 14.76 | 15.39 | 14.76 | 14.97 | - | -0.13% | 150 |
| Aug 8, 2025 | 14.52 | 14.99 | 14.52 | 14.99 | - | -1.83% | 1,300 |
| Aug 7, 2025 | 15.00 | 15.27 | 15.00 | 15.27 | - | 3.84% | 1,300 |
| Aug 6, 2025 | 13.47 | 15.00 | 13.47 | 14.70 | - | 7.18% | 1,300 |
| Aug 5, 2025 | 13.73 | 13.73 | 13.72 | 13.72 | - | -2.59% | 250 |
| Aug 4, 2025 | 13.67 | 14.08 | 13.67 | 14.08 | - | 2.14% | 250 |
| Aug 1, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | - | -1.92% | 250 |
| Jul 31, 2025 | 13.98 | 14.06 | 13.98 | 14.06 | - | 0.97% | - |
| Jul 30, 2025 | 13.68 | 13.92 | 13.68 | 13.92 | - | 0.11% | 250 |
| Jul 29, 2025 | 13.54 | 13.91 | 13.54 | 13.91 | - | 2.06% | 250 |
| Jul 28, 2025 | 13.53 | 13.63 | 13.53 | 13.63 | - | 0.66% | 250 |
| Jul 25, 2025 | 13.48 | 13.55 | 13.48 | 13.54 | - | -2.63% | 250 |
| Jul 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -1.73% | - |
| Jul 23, 2025 | 14.00 | 14.15 | 14.00 | 14.15 | - | 5.96% | 250 |
| Jul 22, 2025 | 13.13 | 13.41 | 13.13 | 13.35 | - | -2.77% | 250 |
| Jul 21, 2025 | 13.50 | 13.73 | 13.50 | 13.73 | - | 1.70% | 250 |
| Jul 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | -1.64% | 250 |
| Jul 17, 2025 | 14.00 | 14.00 | 13.73 | 13.73 | - | -1.96% | 250 |
| Jul 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -1.44% | 150 |
| Jul 15, 2025 | 14.01 | 14.21 | 14.01 | 14.21 | - | -2.44% | 200 |
| Jul 14, 2025 | 14.27 | 14.56 | 14.27 | 14.56 | - | -2.38% | 200 |
| Jul 11, 2025 | 15.02 | 15.02 | 14.92 | 14.92 | - | 1.36% | 200 |
| Jul 10, 2025 | 14.34 | 14.72 | 14.34 | 14.72 | - | -1.54% | 200 |
| Jul 9, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | - | 1.22% | - |
| Jul 8, 2025 | 14.59 | 14.77 | 14.59 | 14.77 | - | -1.27% | 200 |
| Jul 7, 2025 | 14.76 | 14.96 | 14.76 | 14.96 | - | -1.48% | 200 |
| Jul 4, 2025 | 15.06 | 15.18 | 15.06 | 15.18 | - | -4.41% | 200 |
| Jul 3, 2025 | 15.53 | 15.88 | 15.53 | 15.88 | - | 3.08% | 200 |
| Jul 2, 2025 | 15.46 | 15.46 | 15.41 | 15.41 | - | 2.02% | - |