Shiseido Company, Limited (FRA:SHDA)
Germany · Delayed Price · Currency is EUR 20.20
+0.70 (3.59%)
At close: Oct 23, 2026
FRA:SHDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.59% | - |
| Oct 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Oct 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Oct 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Oct 19, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Oct 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Oct 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Oct 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Oct 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Oct 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 8, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Oct 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Oct 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | - |
| Oct 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Oct 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Oct 1, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| Sep 30, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Sep 29, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.65% | - |
| Sep 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Sep 25, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Sep 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.58% | - |
| Sep 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Sep 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Sep 21, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Sep 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Sep 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Sep 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Sep 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Sep 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Sep 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Sep 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Sep 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Sep 8, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Sep 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Sep 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Sep 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -6.74% | - |
| Sep 2, 2026 | 18.10 | 19.30 | 18.10 | 19.30 | 19.30 | 1.58% | 40 |
| Sep 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Aug 31, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Aug 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Aug 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | - |
| Aug 26, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | - |
| Aug 25, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Aug 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Aug 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Aug 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.85% | - |
| Aug 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 18, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Aug 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |