Shiseido Company, Limited (FRA:SHDA)
Germany · Delayed Price · Currency is EUR 16.40
+0.20 (1.23%)
At close: Feb 20, 2026
Shiseido Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Feb 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Feb 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Feb 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.98% | - |
| Feb 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Feb 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | - |
| Feb 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 9.62% | - |
| Feb 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Feb 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.73% | - |
| Feb 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Feb 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Feb 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Feb 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Feb 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Feb 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Jan 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Jan 29, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 28, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Jan 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Jan 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jan 23, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jan 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Jan 21, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Jan 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Jan 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jan 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Jan 15, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Jan 14, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 5.43% | - |
| Jan 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Jan 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Jan 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Jan 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 4.13% | - |
| Jan 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Jan 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Dec 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Dec 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Dec 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Dec 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Dec 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Dec 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Dec 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.92% | - |
| Dec 11, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Dec 10, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Dec 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Dec 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |