Skip to main content
logo
Shiseido Company, Limited (FRA:SHD)
Germany flag Germany · Delayed Price · Currency is EUR
13.60
-0.14 (-1.05%)
Last updated: Jun 3, 2026, 8:05 AM CET

FRA:SHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202613.6013.6013.6013.6013.60-1.05%-
Jun 2, 202613.6213.7513.6213.7513.75-5.50%-
Jun 1, 202614.5514.5514.5514.5514.55-1.79%34
May 29, 202614.7314.8114.7314.8114.814.85%-
May 28, 202614.1514.1514.1314.1314.131.84%-
May 27, 202613.7313.8713.7313.8713.871.95%-
May 26, 202613.6013.6113.6013.6113.61-2.99%-
May 25, 202613.8914.2013.8914.0314.03-1.23%1,945
May 22, 202614.1614.2014.1614.2014.20-3.30%-
May 21, 202614.5814.6914.5814.6914.69-2.75%-
May 20, 202614.8716.0214.8715.1015.10-4.10%32
May 19, 202615.7515.7515.7515.7515.75-0.60%-
May 18, 202615.8515.8515.7015.8415.840.76%90
May 15, 202615.5615.7215.5615.7215.72-4.26%-
May 14, 202616.4216.4216.4216.4216.42-0.18%-
May 13, 202616.4516.4516.4516.4516.45-5.13%-
May 12, 202617.3417.3417.3417.3417.34-2.03%-
May 11, 202617.5317.7017.5317.7017.70-2.34%-
May 8, 202617.8918.1317.8918.1318.133.31%-
May 7, 202617.5517.5517.5517.5517.552.33%-
May 6, 202617.1517.1517.1517.1517.150.70%-
May 5, 202616.9217.0316.9217.0317.030.65%-
May 4, 202616.9116.9216.9116.9216.92-1.17%-
Apr 30, 202616.4417.1216.4417.1217.120.85%-
Apr 29, 202616.9716.9716.9716.9716.970.06%-
Apr 28, 202616.8716.9616.8716.9616.963.86%-
Apr 27, 202616.3417.1216.3316.3316.33-0.79%100
Apr 24, 202616.4616.4616.4616.4616.462.14%-
Apr 23, 202616.0516.1216.0516.1216.12-0.28%-
Apr 22, 202616.2216.2216.1616.1616.160.56%-
Apr 21, 202616.4516.4516.0716.0716.07-4.60%-
Apr 20, 202616.8116.8516.8116.8516.852.31%-
Apr 17, 202616.1116.4716.1116.4716.471.64%-
Apr 16, 202616.2616.2616.2016.2016.20-3.71%-
Apr 15, 202616.8116.8316.8116.8316.83-0.24%-
Apr 14, 202616.6616.8716.6616.8716.87-1.72%-
Apr 13, 202617.1617.1617.1617.1617.16-3.05%-
Apr 10, 202617.6917.7017.6917.7017.70-3.41%-
Apr 9, 202618.4418.4418.3318.3318.33-1.03%-
Apr 8, 202618.4518.6618.4518.5218.522.41%1,809
Apr 7, 202618.2318.2318.0818.0818.081.57%1,975
Apr 2, 202617.5817.8017.5817.8017.80-1.71%-
Apr 1, 202617.8818.1117.8818.1118.115.17%-
Mar 31, 202617.1217.2217.1217.2217.222.14%-
Mar 30, 202616.8116.8616.8116.8616.86-0.15%-
Mar 27, 202616.8916.8916.8916.8916.894.88%-
Mar 26, 202616.1316.1316.1016.1016.101.04%-
Mar 25, 202616.1016.1015.9415.9415.94-0.96%-
Mar 24, 202615.9316.0915.9316.0916.090.81%-
Mar 23, 202615.4615.9615.4615.9615.961.85%-