Skip to main content
logo
Shiseido Company, Limited (FRA:SHD)
Germany flag Germany · Delayed Price · Currency is EUR
16.46
+0.35 (2.14%)
Last updated: Apr 24, 2026, 8:01 AM CET

FRA:SHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202616.0516.0516.0516.05--0.71%-
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%-
Mar 20, 202615.8715.8715.6715.6715.67-1.38%-
Mar 19, 202615.8515.8915.8515.8915.890.76%-
Mar 18, 202616.2716.2715.7715.7715.77-2.53%-
Mar 17, 202616.2716.2716.1816.1816.180.22%-
Mar 16, 202616.2116.2116.1516.1516.151.32%-
Mar 13, 202615.9615.9615.9415.9415.942.97%-
Mar 12, 202615.6515.6515.4815.4815.48-1.37%-
Mar 11, 202615.7615.7615.6915.6915.69-2.85%-
Mar 10, 202616.3716.3716.1516.1516.15-3.38%-
Mar 9, 202616.1016.7216.1016.7216.725.13%-
Mar 6, 202616.3716.3715.9015.9015.90-0.50%-
Mar 5, 202616.0516.0515.9815.9815.98-4.14%-
Mar 4, 202615.9016.6715.9016.6716.676.18%-
Mar 3, 202616.2116.2115.7015.7015.70-7.89%-
Mar 2, 202617.1417.1417.0517.0517.05-1.70%-
Feb 27, 202617.5117.5117.3417.3417.343.09%-
Feb 26, 202616.7816.8216.7816.8216.82-1.92%-
Feb 25, 202617.1117.1517.0917.1517.15-0.20%900
Feb 24, 202617.0817.9317.0817.1917.193.84%50
Feb 23, 202616.5316.5516.5316.5516.550.33%-
Feb 20, 202616.4516.5016.4516.5016.501.54%-
Feb 19, 202616.1916.2516.1916.2516.25-1.75%-
Feb 18, 202616.4216.5416.4216.5416.54-1.08%-
Feb 17, 202616.9116.9116.7216.7216.72-4.16%-
Feb 16, 202617.5317.5317.4417.4417.44-0.91%-
Feb 13, 202617.7418.4417.6017.6017.600.95%625
Feb 12, 202617.2117.4417.1417.4417.4411.33%243
Feb 11, 202615.7015.7015.6615.6615.660.38%-