Shell plc (AMS:SHELL)
Netherlands · Delayed Price · Currency is EUR 30.65
+0.19 (0.61%)
Sep 8, 2025, 5:35 PM CET
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 30.72 | 30.88 | 30.46 | 30.65 | 30.65 | 0.62% | 4,489,810 |
| Sep 5, 2025 | 31.11 | 31.21 | 30.40 | 30.46 | 30.46 | -2.34% | 6,563,334 |
| Sep 4, 2025 | 31.07 | 31.29 | 30.98 | 31.19 | 31.19 | -0.03% | 3,146,310 |
| Sep 3, 2025 | 31.59 | 31.85 | 31.14 | 31.20 | 31.20 | -1.05% | 5,836,348 |
| Sep 2, 2025 | 31.59 | 31.95 | 31.45 | 31.53 | 31.53 | -0.10% | 4,987,151 |
| Sep 1, 2025 | 31.57 | 31.65 | 31.45 | 31.56 | 31.56 | -0.09% | 2,046,260 |
| Aug 29, 2025 | 31.60 | 31.82 | 31.53 | 31.59 | 31.59 | 0.06% | 3,152,147 |
| Aug 28, 2025 | 31.69 | 31.75 | 31.38 | 31.57 | 31.57 | -0.28% | 2,943,685 |
| Aug 27, 2025 | 31.49 | 31.83 | 31.44 | 31.66 | 31.66 | 0.83% | 4,081,344 |
| Aug 26, 2025 | 31.51 | 31.70 | 31.38 | 31.40 | 31.40 | -0.48% | 4,110,478 |
| Aug 25, 2025 | 31.28 | 31.56 | 31.20 | 31.55 | 31.55 | 1.02% | 2,391,882 |
| Aug 22, 2025 | 31.25 | 31.39 | 31.10 | 31.23 | 31.23 | 0.48% | 3,092,144 |
| Aug 21, 2025 | 31.05 | 31.12 | 30.93 | 31.08 | 31.08 | 0.62% | 2,626,882 |
| Aug 20, 2025 | 30.73 | 31.00 | 30.66 | 30.89 | 30.89 | 0.32% | 2,953,860 |
| Aug 19, 2025 | 30.58 | 30.85 | 30.44 | 30.79 | 30.79 | 0.49% | 2,913,465 |
| Aug 18, 2025 | 30.65 | 30.71 | 30.32 | 30.64 | 30.64 | -0.13% | 3,843,000 |
| Aug 15, 2025 | 30.88 | 30.98 | 30.50 | 30.68 | 30.68 | -0.07% | 5,456,079 |
| Aug 14, 2025 | 30.89 | 30.89 | 30.61 | 30.70 | 30.70 | -1.10% | 3,458,296 |
| Aug 13, 2025 | 31.10 | 31.15 | 30.84 | 31.04 | 30.73 | -0.32% | 3,956,600 |
| Aug 12, 2025 | 30.86 | 31.14 | 30.81 | 31.14 | 30.83 | 1.20% | 3,518,658 |
| Aug 11, 2025 | 30.75 | 30.99 | 30.59 | 30.77 | 30.46 | -0.26% | 3,204,721 |
| Aug 8, 2025 | 30.65 | 31.11 | 30.56 | 30.85 | 30.54 | 0.23% | 4,964,257 |
| Aug 7, 2025 | 31.11 | 31.22 | 30.73 | 30.78 | 30.48 | -2.22% | 6,527,312 |
| Aug 6, 2025 | 31.36 | 31.81 | 31.34 | 31.48 | 31.17 | 1.19% | 6,368,694 |
| Aug 5, 2025 | 31.10 | 31.34 | 30.85 | 31.11 | 30.80 | 0.42% | 4,043,271 |
| Aug 4, 2025 | 31.15 | 31.32 | 30.83 | 30.98 | 30.67 | -0.71% | 3,573,318 |
| Aug 1, 2025 | 31.41 | 31.71 | 30.99 | 31.20 | 30.89 | -0.95% | 4,983,446 |
| Jul 31, 2025 | 31.54 | 32.28 | 31.25 | 31.50 | 31.18 | 0.99% | 6,852,017 |
| Jul 30, 2025 | 31.56 | 31.58 | 31.15 | 31.19 | 30.88 | -0.48% | 2,792,832 |
| Jul 29, 2025 | 31.13 | 31.55 | 31.10 | 31.34 | 31.03 | 0.74% | 3,880,031 |
| Jul 28, 2025 | 30.85 | 31.15 | 30.66 | 31.11 | 30.80 | 1.20% | 4,031,086 |
| Jul 25, 2025 | 30.86 | 30.90 | 30.48 | 30.74 | 30.43 | -0.07% | 3,249,804 |
| Jul 24, 2025 | 30.92 | 31.09 | 30.58 | 30.76 | 30.45 | -0.23% | 4,374,575 |
| Jul 23, 2025 | 30.45 | 30.83 | 30.43 | 30.83 | 30.53 | 1.78% | 4,506,860 |
| Jul 22, 2025 | 30.12 | 30.49 | 30.08 | 30.29 | 29.99 | 0.07% | 2,861,981 |
| Jul 21, 2025 | 30.34 | 30.52 | 30.11 | 30.27 | 29.97 | -0.43% | 3,597,542 |
| Jul 18, 2025 | 30.56 | 30.73 | 30.37 | 30.40 | 30.10 | 0.16% | 5,012,845 |
| Jul 17, 2025 | 30.40 | 30.48 | 30.18 | 30.35 | 30.05 | 0.53% | 3,437,014 |
| Jul 16, 2025 | 30.35 | 30.59 | 30.11 | 30.19 | 29.89 | -0.69% | 3,320,145 |
| Jul 15, 2025 | 30.40 | 30.51 | 30.24 | 30.40 | 30.09 | -0.26% | 4,318,936 |
| Jul 14, 2025 | 30.85 | 30.98 | 30.41 | 30.48 | 30.17 | -1.42% | 3,750,000 |
| Jul 11, 2025 | 30.80 | 31.06 | 30.71 | 30.92 | 30.61 | -0.13% | 4,266,632 |
| Jul 10, 2025 | 30.64 | 31.04 | 30.51 | 30.96 | 30.65 | 1.24% | 5,406,824 |
| Jul 9, 2025 | 30.50 | 30.81 | 30.50 | 30.58 | 30.28 | 0.82% | 6,225,946 |
| Jul 8, 2025 | 29.79 | 30.37 | 29.79 | 30.33 | 30.03 | 1.74% | 4,357,037 |
| Jul 7, 2025 | 30.21 | 30.22 | 29.59 | 29.81 | 29.51 | -2.52% | 7,558,974 |
| Jul 4, 2025 | 30.45 | 30.67 | 30.40 | 30.58 | 30.27 | -0.10% | 1,970,224 |
| Jul 3, 2025 | 30.67 | 30.76 | 30.50 | 30.61 | 30.30 | 0.69% | 4,298,023 |
| Jul 2, 2025 | 30.33 | 30.67 | 30.21 | 30.40 | 30.09 | 0.86% | 4,882,302 |
| Jul 1, 2025 | 30.00 | 30.19 | 29.85 | 30.14 | 29.84 | 0.50% | 4,674,393 |