AMS:SHELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	37.96	38.50	37.81	38.34	-	-1.13%	4,243,011
Jul 24, 2026	38.79	39.05	38.55	38.78	38.78	-1.07%	3,145,534
Jul 23, 2026	38.88	39.44	38.73	39.20	39.20	1.40%	4,707,211
Jul 22, 2026	38.48	39.00	38.31	38.66	38.66	1.16%	3,943,386
Jul 21, 2026	37.95	38.21	37.80	38.21	38.21	0.79%	3,408,042
Jul 20, 2026	38.45	38.56	37.53	37.91	37.91	-0.34%	3,607,655
Jul 17, 2026	37.29	38.27	37.29	38.04	38.04	2.12%	6,247,800
Jul 16, 2026	36.95	37.39	36.74	37.25	37.25	0.89%	4,445,501
Jul 15, 2026	36.83	37.48	36.83	36.92	36.92	0.15%	3,774,024
Jul 14, 2026	36.98	37.24	36.63	36.87	36.87	0.99%	4,238,714
Jul 13, 2026	36.36	36.56	35.89	36.51	36.51	2.18%	4,292,413
Jul 10, 2026	35.55	35.87	35.53	35.73	35.73	-0.04%	3,425,724
Jul 9, 2026	35.82	36.12	35.63	35.74	35.74	-1.13%	3,342,479
Jul 8, 2026	35.94	36.23	35.51	36.15	36.15	2.48%	6,853,688
Jul 7, 2026	34.33	35.45	34.33	35.28	35.28	3.26%	5,180,040
Jul 6, 2026	33.82	34.18	33.75	34.16	34.16	0.81%	5,181,036
Jul 3, 2026	34.15	34.17	33.83	33.89	33.89	-0.24%	2,645,504
Jul 2, 2026	33.52	34.14	33.48	33.97	33.97	1.10%	3,981,048
Jul 1, 2026	33.93	34.03	33.50	33.60	33.60	-1.38%	3,294,112
Jun 30, 2026	33.70	34.08	33.59	34.07	34.07	1.02%	2,694,463
Jun 29, 2026	33.84	33.94	33.63	33.72	33.72	0.06%	3,049,348
Jun 26, 2026	33.85	33.89	33.50	33.70	33.70	-1.00%	3,951,871
Jun 25, 2026	34.02	34.19	33.82	34.04	34.04	-0.63%	4,303,733
Jun 24, 2026	34.88	34.96	34.22	34.26	34.26	-1.75%	4,027,791
Jun 23, 2026	34.90	34.98	34.62	34.87	34.87	-0.20%	3,161,101
Jun 22, 2026	34.58	34.97	34.53	34.94	34.94	1.16%	3,422,963
Jun 19, 2026	34.47	34.80	34.34	34.54	34.54	0.95%	8,409,055
Jun 18, 2026	34.94	34.94	33.98	34.21	34.21	-2.56%	6,067,737
Jun 17, 2026	35.26	35.31	34.93	35.11	35.11	-1.10%	5,616,438
Jun 16, 2026	35.55	35.64	35.29	35.50	35.50	-0.50%	3,505,781
Jun 15, 2026	36.39	36.39	35.20	35.68	35.68	-4.37%	7,695,525
Jun 12, 2026	37.01	37.35	36.50	37.31	37.31	-1.61%	6,861,760
Jun 11, 2026	37.60	38.21	37.52	37.92	37.92	1.01%	4,588,761
Jun 10, 2026	36.90	37.59	36.80	37.54	37.54	1.90%	3,754,915
Jun 9, 2026	37.31	37.49	36.72	36.84	36.84	-1.63%	3,444,324
Jun 8, 2026	37.75	37.96	37.36	37.45	37.45	0.15%	3,768,792
Jun 5, 2026	37.38	37.55	37.06	37.40	37.40	0.21%	2,806,615
Jun 4, 2026	37.36	37.53	36.84	37.32	37.32	-1.35%	3,754,689
Jun 3, 2026	37.34	37.93	37.31	37.83	37.83	1.64%	3,277,007
Jun 2, 2026	36.69	37.22	36.48	37.22	37.22	0.70%	2,692,694
Jun 1, 2026	36.21	37.09	36.21	36.96	36.96	2.72%	3,837,250
May 29, 2026	36.00	36.29	35.87	35.98	35.98	-0.66%	3,456,833
May 28, 2026	36.27	36.46	35.93	36.22	36.22	0.50%	3,659,743
May 27, 2026	36.50	36.56	35.68	36.04	36.04	-2.45%	5,024,049
May 26, 2026	36.78	37.32	36.53	36.94	36.94	0.68%	2,958,527
May 25, 2026	36.45	36.73	36.41	36.69	36.69	-1.13%	2,104,792
May 22, 2026	37.16	37.47	36.94	37.11	37.11	-0.92%	3,757,955
May 21, 2026	37.30	37.81	37.11	37.46	37.46	0.50%	3,752,620
May 20, 2026	38.05	38.27	37.47	37.61	37.27	-0.86%	4,892,348
May 19, 2026	37.92	38.18	37.77	37.93	37.59	0.22%	3,731,314