Shiseido Company, Limited (FRA:SHD)
Germany
· Delayed Price · Currency is EUR 12.81
+0.58 (4.70%)
At close: Dec 5, 2025
Shiseido Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.60 | 13.22 | 12.60 | 13.22 | - | 8.05% | 500 |
| Dec 4, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 2.77% | - |
| Dec 3, 2025 | 12.00 | 12.00 | 11.91 | 11.91 | 11.91 | -0.79% | 650 |
| Dec 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% | - |
| Dec 1, 2025 | 12.00 | 12.02 | 12.00 | 12.02 | 12.02 | -0.54% | - |
| Nov 28, 2025 | 12.00 | 12.09 | 12.00 | 12.09 | 12.09 | 0.71% | - |
| Nov 27, 2025 | 12.60 | 12.60 | 12.00 | 12.00 | 12.00 | -2.36% | 1 |
| Nov 26, 2025 | 12.00 | 12.29 | 12.00 | 12.29 | 12.29 | 2.59% | - |
| Nov 25, 2025 | 11.67 | 11.98 | 11.67 | 11.98 | 11.98 | -1.84% | - |
| Nov 24, 2025 | 12.01 | 12.21 | 12.01 | 12.21 | 12.21 | -0.53% | - |
| Nov 21, 2025 | 11.75 | 12.27 | 11.75 | 12.27 | 12.27 | 2.21% | - |
| Nov 20, 2025 | 12.42 | 12.42 | 12.01 | 12.01 | 12.01 | -6.39% | 280 |
| Nov 19, 2025 | 12.51 | 12.83 | 12.51 | 12.83 | 12.83 | -1.54% | - |
| Nov 18, 2025 | 12.66 | 13.03 | 12.66 | 13.03 | 13.03 | -4.23% | - |
| Nov 17, 2025 | 13.60 | 13.79 | 13.60 | 13.60 | 13.60 | -7.80% | 1,200 |
| Nov 14, 2025 | 14.37 | 14.75 | 14.37 | 14.75 | 14.75 | 2.86% | - |
| Nov 13, 2025 | 14.49 | 14.49 | 14.34 | 14.34 | 14.34 | -3.73% | - |
| Nov 12, 2025 | 14.67 | 15.38 | 14.67 | 14.90 | 14.90 | 5.53% | 100 |
| Nov 11, 2025 | 14.29 | 14.29 | 14.12 | 14.12 | 14.12 | 12.56% | 2,300 |
| Nov 10, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -12.12% | - |
| Nov 7, 2025 | 14.09 | 14.27 | 14.09 | 14.27 | 14.27 | 2.92% | - |
| Nov 6, 2025 | 13.75 | 13.87 | 13.75 | 13.87 | 13.87 | -1.11% | - |
| Nov 5, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -2.27% | - |
| Nov 4, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.28% | - |
| Nov 3, 2025 | 14.14 | 14.31 | 14.14 | 14.31 | 14.31 | -0.28% | - |
| Oct 31, 2025 | 14.14 | 14.37 | 14.14 | 14.35 | 14.35 | -2.08% | 130 |
| Oct 30, 2025 | 14.20 | 14.87 | 14.20 | 14.65 | 14.65 | 3.50% | 2,000 |
| Oct 29, 2025 | 14.06 | 14.50 | 14.06 | 14.16 | 14.16 | -7.09% | 300 |
| Oct 28, 2025 | 14.61 | 15.40 | 14.61 | 15.24 | 15.24 | -1.07% | 250 |
| Oct 27, 2025 | 15.16 | 15.40 | 15.16 | 15.40 | 15.40 | 1.38% | - |
| Oct 24, 2025 | 15.01 | 15.19 | 15.01 | 15.19 | 15.19 | -2.72% | - |
| Oct 23, 2025 | 15.37 | 15.62 | 15.37 | 15.62 | 15.62 | 2.63% | - |
| Oct 22, 2025 | 15.21 | 15.22 | 15.21 | 15.22 | 15.22 | -2.22% | - |
| Oct 21, 2025 | 15.40 | 15.56 | 15.40 | 15.56 | 15.56 | -2.78% | - |
| Oct 20, 2025 | 15.49 | 16.01 | 15.49 | 16.01 | 16.01 | 3.89% | - |
| Oct 17, 2025 | 15.01 | 15.41 | 15.01 | 15.41 | 15.41 | 5.08% | - |
| Oct 16, 2025 | 14.54 | 14.88 | 14.54 | 14.66 | 14.66 | 3.02% | 25 |
| Oct 15, 2025 | 14.02 | 14.23 | 14.02 | 14.23 | 14.23 | 3.64% | - |
| Oct 14, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.40% | - |
| Oct 13, 2025 | 13.71 | 13.93 | 13.71 | 13.93 | 13.93 | -0.18% | - |
| Oct 10, 2025 | 14.37 | 14.39 | 13.95 | 13.95 | 13.95 | -2.04% | - |
| Oct 9, 2025 | 13.94 | 14.24 | 13.94 | 14.24 | 14.24 | 1.14% | - |
| Oct 8, 2025 | 13.86 | 14.08 | 13.86 | 14.08 | 14.08 | 0.61% | - |
| Oct 7, 2025 | 13.87 | 14.00 | 13.87 | 14.00 | 14.00 | -3.08% | - |
| Oct 6, 2025 | 14.07 | 14.44 | 14.07 | 14.44 | 14.44 | 0.21% | - |
| Oct 3, 2025 | 14.17 | 14.41 | 14.17 | 14.41 | 14.41 | -1.27% | - |
| Oct 2, 2025 | 14.29 | 14.60 | 14.29 | 14.60 | 14.60 | 0.79% | - |
| Oct 1, 2025 | 14.03 | 14.48 | 14.03 | 14.48 | 14.48 | 0.35% | - |
| Sep 30, 2025 | 14.08 | 14.43 | 14.08 | 14.43 | 14.43 | 1.66% | - |
| Sep 29, 2025 | 13.83 | 14.20 | 13.83 | 14.20 | 14.20 | -0.04% | 501 |
| Sep 26, 2025 | 14.04 | 14.20 | 14.04 | 14.20 | 14.20 | -1.01% | - |
| Sep 25, 2025 | 14.35 | 14.71 | 14.35 | 14.35 | 14.35 | 0.53% | 250 |
| Sep 24, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.42% | - |
| Sep 23, 2025 | 14.01 | 14.21 | 14.01 | 14.21 | 14.21 | - | - |
| Sep 22, 2025 | 13.94 | 14.21 | 13.94 | 14.21 | 14.21 | 3.16% | - |
| Sep 19, 2025 | 13.55 | 13.78 | 13.55 | 13.78 | 13.78 | -3.40% | - |
| Sep 18, 2025 | 13.87 | 14.26 | 13.87 | 14.26 | 14.26 | 3.71% | - |
| Sep 17, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.51% | - |
| Sep 16, 2025 | 13.45 | 13.55 | 13.45 | 13.55 | 13.55 | -0.66% | - |
| Sep 15, 2025 | 13.31 | 13.64 | 13.31 | 13.64 | 13.64 | 0.96% | - |
| Sep 12, 2025 | 13.32 | 13.51 | 13.32 | 13.51 | 13.51 | - | - |
| Sep 11, 2025 | 13.18 | 13.51 | 13.18 | 13.51 | 13.51 | -2.14% | - |
| Sep 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 360 |
| Sep 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.65% | - |
| Sep 8, 2025 | 13.80 | 13.89 | 13.80 | 13.89 | 13.89 | 0.65% | - |
| Sep 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.18% | - |
| Sep 4, 2025 | 13.81 | 13.97 | 13.81 | 13.97 | 13.97 | 0.90% | - |
| Sep 3, 2025 | 13.80 | 13.84 | 13.80 | 13.84 | 13.84 | 0.29% | - |
| Sep 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Sep 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 29, 2025 | 13.81 | 13.81 | 13.80 | 13.80 | 13.80 | -1.32% | - |
| Aug 28, 2025 | 13.80 | 13.99 | 13.80 | 13.99 | 13.99 | 0.83% | - |
| Aug 27, 2025 | 13.68 | 13.87 | 13.68 | 13.87 | 13.87 | -0.29% | - |
| Aug 26, 2025 | 13.74 | 13.91 | 13.74 | 13.91 | 13.91 | -1.87% | - |
| Aug 25, 2025 | 14.01 | 14.18 | 14.01 | 14.18 | 14.18 | -0.53% | - |
| Aug 22, 2025 | 13.90 | 14.25 | 13.90 | 14.25 | 14.25 | -1.89% | - |
| Aug 21, 2025 | 14.33 | 14.53 | 14.33 | 14.53 | 14.53 | -0.85% | - |
| Aug 20, 2025 | 14.55 | 14.65 | 14.55 | 14.65 | 14.65 | -0.24% | - |
| Aug 19, 2025 | 14.35 | 14.69 | 14.35 | 14.69 | 14.69 | 1.42% | - |
| Aug 18, 2025 | 14.31 | 14.48 | 14.31 | 14.48 | 14.48 | 0.49% | 100 |
| Aug 15, 2025 | 14.30 | 14.41 | 14.30 | 14.41 | 14.41 | -1.74% | - |
| Aug 14, 2025 | 14.48 | 14.67 | 14.48 | 14.67 | 14.67 | -2.43% | - |
| Aug 13, 2025 | 14.81 | 15.03 | 14.81 | 15.03 | 15.03 | 0.54% | - |
| Aug 12, 2025 | 14.57 | 14.95 | 14.57 | 14.95 | 14.95 | -0.10% | 150 |
| Aug 11, 2025 | 14.76 | 15.39 | 14.76 | 14.97 | 14.97 | -0.13% | 150 |
| Aug 8, 2025 | 14.52 | 14.99 | 14.52 | 14.99 | 14.99 | -1.83% | - |
| Aug 7, 2025 | 15.00 | 15.27 | 15.00 | 15.27 | 15.27 | 3.84% | - |
| Aug 6, 2025 | 13.47 | 15.00 | 13.47 | 14.70 | 14.70 | 7.18% | 1,300 |
| Aug 5, 2025 | 13.73 | 13.73 | 13.72 | 13.72 | 13.72 | -2.59% | - |
| Aug 4, 2025 | 13.67 | 14.08 | 13.67 | 14.08 | 14.08 | 2.14% | - |
| Aug 1, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.92% | - |
| Jul 31, 2025 | 13.98 | 14.06 | 13.98 | 14.06 | 14.06 | 0.97% | - |
| Jul 30, 2025 | 13.68 | 13.92 | 13.68 | 13.92 | 13.92 | 0.11% | - |
| Jul 29, 2025 | 13.54 | 13.91 | 13.54 | 13.91 | 13.91 | 2.06% | - |
| Jul 28, 2025 | 13.53 | 13.63 | 13.53 | 13.63 | 13.63 | 0.66% | - |
| Jul 25, 2025 | 13.48 | 13.55 | 13.48 | 13.54 | 13.54 | -2.63% | - |
| Jul 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.73% | - |
| Jul 23, 2025 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | 5.96% | - |
| Jul 22, 2025 | 13.13 | 13.41 | 13.13 | 13.35 | 13.35 | -2.77% | - |
| Jul 21, 2025 | 13.50 | 13.73 | 13.50 | 13.73 | 13.73 | 1.70% | - |