Shiseido Company, Limited (FRA:SHD)
Germany · Delayed Price · Currency is EUR 20.14
+0.60 (3.07%)
At close: Aug 26, 2026
FRA:SHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | - | 3.07% | 720 |
| Aug 25, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 1.53% | - |
| Aug 24, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.98% | - |
| Aug 21, 2026 | 19.28 | 19.44 | 19.28 | 19.44 | 19.44 | 1.33% | - |
| Aug 20, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 3.79% | - |
| Aug 19, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.57% | - |
| Aug 18, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.52% | - |
| Aug 17, 2026 | 18.49 | 18.67 | 18.49 | 18.67 | 18.67 | -0.32% | - |
| Aug 14, 2026 | 18.97 | 19.81 | 18.73 | 18.73 | 18.73 | -0.37% | 150 |
| Aug 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.60% | - |
| Aug 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 525 |
| Aug 11, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Aug 10, 2026 | 19.24 | 19.30 | 19.24 | 19.30 | 19.30 | -0.23% | 45 |
| Aug 7, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 7.09% | - |
| Aug 6, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 3.14% | - |
| Aug 5, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -3.04% | - |
| Aug 4, 2026 | 17.58 | 18.07 | 17.58 | 18.07 | 18.07 | 6.05% | - |
| Aug 3, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 3.27% | - |
| Jul 31, 2026 | 16.79 | 16.79 | 16.50 | 16.50 | 16.50 | -6.36% | - |
| Jul 30, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -2.97% | - |
| Jul 29, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 7.20% | - |
| Jul 28, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.45% | - |
| Jul 27, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 8.56% | - |
| Jul 24, 2026 | 15.91 | 15.91 | 15.83 | 15.83 | 15.83 | -2.34% | - |
| Jul 23, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -3.66% | - |
| Jul 22, 2026 | 15.92 | 16.83 | 15.92 | 16.83 | 16.83 | -0.30% | 100 |
| Jul 21, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 2.90% | - |
| Jul 20, 2026 | 16.48 | 16.48 | 16.40 | 16.40 | 16.40 | 0.37% | - |
| Jul 17, 2026 | 15.89 | 16.34 | 15.89 | 16.34 | 16.34 | 2.70% | - |
| Jul 16, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 3.55% | - |
| Jul 15, 2026 | 15.60 | 16.43 | 15.37 | 15.37 | 15.37 | -0.65% | 1,200 |
| Jul 14, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 5.06% | - |
| Jul 13, 2026 | 14.69 | 14.72 | 14.69 | 14.72 | 14.72 | 0.72% | - |
| Jul 10, 2026 | 14.46 | 14.62 | 14.46 | 14.62 | 14.62 | 1.11% | - |
| Jul 9, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.63% | - |
| Jul 8, 2026 | 14.66 | 14.70 | 14.66 | 14.70 | 14.70 | -2.75% | - |
| Jul 7, 2026 | 14.97 | 15.11 | 14.97 | 15.11 | 15.11 | 1.92% | 300 |
| Jul 6, 2026 | 14.75 | 14.83 | 14.75 | 14.83 | 14.83 | 0.99% | - |
| Jul 3, 2026 | 14.54 | 14.68 | 14.54 | 14.68 | 14.68 | 2.44% | - |
| Jul 2, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 4.37% | - |
| Jul 1, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.40% | - |
| Jun 30, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.40% | - |
| Jun 29, 2026 | 13.81 | 13.84 | 13.81 | 13.84 | 13.84 | 3.61% | - |
| Jun 26, 2026 | 13.60 | 13.60 | 13.52 | 13.52 | 13.36 | 2.19% | - |
| Jun 25, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.07 | -1.38% | - |
| Jun 24, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.25 | 3.43% | - |
| Jun 23, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.81 | -1.29% | - |
| Jun 22, 2026 | 13.11 | 13.14 | 13.11 | 13.14 | 12.98 | -1.02% | - |
| Jun 19, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.12 | -3.35% | - |
| Jun 18, 2026 | 13.60 | 13.74 | 13.60 | 13.74 | 13.57 | 1.18% | - |