AMS:SHELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	44.52	45.86	44.44	45.44	45.44	-0.44%	7,270,253
Nov 4, 2026	46.41	46.72	45.64	45.64	45.64	-1.88%	6,624,564
Nov 3, 2026	47.00	47.36	46.15	46.52	46.52	-1.23%	5,430,892
Nov 2, 2026	48.11	48.41	46.94	47.10	47.10	-3.26%	7,230,863
Oct 30, 2026	48.70	49.08	48.49	48.68	48.68	0.56%	3,675,586
Oct 29, 2026	48.26	49.34	47.94	48.41	48.41	2.16%	5,601,346
Oct 28, 2026	47.13	47.45	46.98	47.39	47.39	0.54%	3,259,573
Oct 27, 2026	47.83	47.91	47.05	47.13	47.13	-1.63%	4,637,742
Oct 26, 2026	48.00	48.21	47.37	47.91	47.91	-0.80%	4,641,857
Oct 23, 2026	47.13	48.38	46.90	48.30	48.30	3.75%	4,603,292
Oct 22, 2026	47.05	47.60	46.55	46.55	46.55	-0.62%	3,872,518
Oct 21, 2026	46.97	47.14	46.73	46.84	46.84	0.58%	3,641,045
Oct 20, 2026	46.88	47.51	46.36	46.57	46.57	-0.62%	4,875,705
Oct 19, 2026	47.37	47.45	46.74	46.86	46.86	-0.04%	3,865,653
Oct 16, 2026	46.14	47.03	46.08	46.88	46.88	1.09%	4,612,501
Oct 15, 2026	46.30	46.74	46.13	46.38	46.38	-0.17%	4,176,652
Oct 14, 2026	45.95	46.68	45.91	46.46	46.46	1.10%	4,621,736
Oct 13, 2026	45.69	45.97	45.35	45.95	45.95	0.86%	3,870,984
Oct 12, 2026	44.73	45.81	44.70	45.56	45.56	1.17%	3,646,654
Oct 9, 2026	44.42	45.16	43.94	45.04	45.04	0.64%	4,409,215
Oct 8, 2026	43.56	44.82	43.54	44.75	44.75	3.47%	4,189,385
Oct 7, 2026	43.37	43.84	43.15	43.25	43.25	0.15%	3,786,250
Oct 6, 2026	42.86	43.29	42.43	43.19	43.19	0.75%	3,970,035
Oct 5, 2026	42.65	43.11	42.35	42.87	42.87	1.10%	4,088,666
Oct 2, 2026	42.11	42.75	41.99	42.40	42.40	0.38%	4,582,104
Oct 1, 2026	41.63	42.36	41.17	42.24	42.24	0.79%	4,937,308
Sep 30, 2026	41.98	42.10	41.58	41.91	41.91	-0.33%	4,715,863
Sep 29, 2026	42.57	42.67	41.73	42.05	42.05	-1.58%	4,332,861
Sep 28, 2026	42.45	43.00	42.38	42.73	42.73	1.58%	4,374,618
Sep 25, 2026	41.99	42.33	41.71	42.06	42.06	-0.87%	3,635,680
Sep 24, 2026	41.83	42.52	41.78	42.43	42.43	1.78%	3,844,718
Sep 23, 2026	41.00	41.76	41.00	41.69	41.69	1.66%	3,212,852
Sep 22, 2026	40.84	41.17	40.22	41.01	41.01	0.58%	5,263,461
Sep 21, 2026	41.04	41.40	40.78	40.78	40.78	-1.31%	4,654,766
Sep 18, 2026	41.47	41.50	40.96	41.32	41.32	-0.59%	11,074,273
Sep 17, 2026	41.58	42.06	41.38	41.56	41.56	-0.63%	4,960,833
Sep 16, 2026	42.72	42.85	41.67	41.83	41.83	-2.05%	5,079,314
Sep 15, 2026	41.85	42.70	41.72	42.70	42.70	1.88%	4,634,017
Sep 14, 2026	41.88	42.29	41.80	41.91	41.91	1.20%	5,038,017
Sep 11, 2026	41.35	41.72	40.91	41.42	41.42	0.45%	3,870,891
Sep 10, 2026	40.98	41.77	40.93	41.23	41.23	0.71%	4,651,402
Sep 9, 2026	41.10	41.39	40.85	40.94	40.94	0.21%	5,090,854
Sep 8, 2026	40.83	41.18	40.63	40.86	40.86	0.73%	3,719,668
Sep 7, 2026	40.26	40.85	40.12	40.56	40.56	1.13%	3,248,672
Sep 4, 2026	40.15	40.28	39.67	40.11	40.11	0.16%	4,808,581
Sep 3, 2026	40.10	40.22	39.54	40.04	40.04	-0.42%	3,361,555
Sep 2, 2026	40.35	40.62	39.98	40.21	40.21	0.14%	3,393,140
Sep 1, 2026	39.77	40.19	39.65	40.16	40.16	2.08%	4,232,692
Aug 31, 2026	39.54	39.91	39.24	39.34	39.34	0.49%	3,693,412
Aug 28, 2026	39.00	39.18	38.85	39.15	39.15	0.99%	3,428,262