Shiseido Company, Limited (FRA:SHD)
Germany · Delayed Price · Currency is EUR 14.08
-0.12 (-0.81%)
Last updated: Sep 30, 2025, 8:05 AM CET
Shiseido Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 250 |
| Sep 25, 2025 | 14.35 | 14.71 | 14.35 | 14.35 | 14.35 | 0.53% | 250 |
| Sep 24, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.42% | 360 |
| 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 |
| Aug 13, 2025 | 14.81 | 15.03 | 14.81 | 15.03 | 15.03 | 0.54% | 150 |
| Aug 12, 2025 | 14.57 | 14.95 | 14.57 | 14.95 | 14.95 | -0.10% | 150 |
| Aug 11, 2025 | 14.76 | 15.39 | 14.76 | 14.97 | 14.97 | -0.13% | 150 |
| Aug 8, 2025 | 14.52 | 14.99 | 14.52 | 14.99 | 14.99 | -1.83% | 1,300 |
| Aug 7, 2025 | 15.00 | 15.27 | 15.00 | 15.27 | 15.27 | 3.84% | 1,300 |
| Aug 6, 2025 | 13.47 | 15.00 | 13.47 | 14.70 | 14.70 | 7.18% | 1,300 |
| Aug 5, 2025 | 13.73 | 13.73 | 13.72 | 13.72 | 13.72 | -2.59% | 250 |
| Aug 4, 2025 | 13.67 | 14.08 | 13.67 | 14.08 | 14.08 | 2.14% | 250 |
| Aug 1, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.92% | 250 |
| Jul 31, 2025 | 13.98 | 14.06 | 13.98 | 14.06 | 14.06 | 0.97% | 250 |
| Jul 30, 2025 | 13.68 | 13.92 | 13.68 | 13.92 | 13.92 | 0.11% | 250 |
| Jul 29, 2025 | 13.54 | 13.91 | 13.54 | 13.91 | 13.91 | 2.06% | 250 |
| Jul 28, 2025 | 13.53 | 13.63 | 13.53 | 13.63 | 13.63 | 0.66% | 250 |
| Jul 25, 2025 | 13.48 | 13.55 | 13.48 | 13.54 | 13.54 | -2.63% | 250 |
| Jul 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.73% | 250 |
| Jul 23, 2025 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | 5.96% | 250 |
| Jul 22, 2025 | 13.13 | 13.41 | 13.13 | 13.35 | 13.35 | -2.77% | 250 |