Shiseido Company, Limited (FRA:SHDA)
Germany · Delayed Price · Currency is EUR 19.00
+0.10 (0.53%)
At close: Sep 18, 2026
FRA:SHDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Aug 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Aug 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.09% | - |
| Aug 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Aug 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Aug 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 6.63% | - |
| Aug 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Aug 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Aug 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.92% | - |
| Aug 3, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Jul 31, 2026 | 16.90 | 17.40 | 16.90 | 17.40 | 17.40 | -1.14% | 25 |
| Jul 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Jul 29, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 7.06% | - |
| Jul 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Jul 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 8.81% | - |
| Jul 24, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Jul 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Jul 22, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.92% | - |
| Jul 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Jul 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 4.40% | - |
| Jul 17, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jul 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Jul 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Jul 14, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 6.80% | 379 |
| Jul 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |