AMS:SHELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	40.15	40.28	39.67	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
Aug 27, 2026	39.16	39.30	38.65	38.76	38.76	-1.67%	3,343,714
Aug 26, 2026	39.28	39.47	38.91	39.42	39.42	-0.45%	5,002,372
Aug 25, 2026	39.77	39.92	39.39	39.60	39.60	-0.44%	4,918,669
Aug 24, 2026	39.88	40.09	39.68	39.78	39.78	-0.34%	5,246,095
Aug 21, 2026	40.10	40.37	39.84	39.91	39.91	-0.92%	4,820,233
Aug 20, 2026	39.87	40.51	39.80	40.28	40.28	0.85%	4,012,893
Aug 19, 2026	39.84	40.14	39.74	39.94	39.94	0.39%	5,128,674
Aug 18, 2026	39.49	39.95	39.46	39.79	39.79	1.62%	4,558,466
Aug 17, 2026	38.97	39.27	38.77	39.15	39.15	0.46%	3,453,680
Aug 14, 2026	38.65	39.10	38.56	38.97	38.97	0.95%	5,159,718
Aug 13, 2026	39.00	39.01	38.20	38.61	38.61	-0.25%	3,047,394
Aug 12, 2026	39.25	39.38	38.78	39.04	38.70	-0.81%	3,300,162
Aug 11, 2026	39.13	39.40	39.01	39.36	39.02	1.47%	4,247,275
Aug 10, 2026	38.42	38.83	38.19	38.79	38.45	1.04%	3,224,278
Aug 7, 2026	38.91	38.99	38.28	38.39	38.06	-1.01%	3,090,424
Aug 6, 2026	38.46	38.80	38.30	38.78	38.44	0.95%	3,316,103
Aug 5, 2026	38.87	39.16	38.32	38.42	38.08	-1.18%	4,272,898
Aug 4, 2026	39.70	40.05	38.59	38.88	38.54	-2.34%	6,761,724
Aug 3, 2026	38.70	39.81	38.60	39.81	39.46	0.21%	4,892,840
Jul 31, 2026	39.00	39.98	38.84	39.72	39.38	2.11%	5,763,043
Jul 30, 2026	39.00	39.54	38.72	38.90	38.56	0.18%	8,056,347
Jul 29, 2026	38.45	38.98	38.09	38.83	38.49	2.59%	4,297,775
Jul 28, 2026	38.10	38.40	37.85	37.85	37.52	-1.27%	3,839,534
Jul 27, 2026	37.96	38.50	37.81	38.34	38.00	-1.13%	4,243,011
Jul 24, 2026	38.79	39.05	38.55	38.78	38.44	-1.07%	3,145,534
Jul 23, 2026	38.88	39.44	38.73	39.20	38.86	1.40%	4,707,211
Jul 22, 2026	38.48	39.00	38.31	38.66	38.32	1.16%	3,943,386
Jul 21, 2026	37.95	38.21	37.80	38.21	37.88	0.79%	3,408,042
Jul 20, 2026	38.45	38.56	37.53	37.91	37.58	-0.34%	3,607,655
Jul 17, 2026	37.29	38.27	37.29	38.04	37.71	2.12%	6,247,800
Jul 16, 2026	36.95	37.39	36.74	37.25	36.93	0.89%	4,445,501
Jul 15, 2026	36.83	37.48	36.83	36.92	36.60	0.15%	3,774,024
Jul 14, 2026	36.98	37.24	36.63	36.87	36.55	0.99%	4,238,714
Jul 13, 2026	36.36	36.56	35.89	36.51	36.19	2.18%	4,292,413
Jul 10, 2026	35.55	35.87	35.53	35.73	35.42	-0.04%	3,425,724
Jul 9, 2026	35.82	36.12	35.63	35.74	35.43	-1.13%	3,342,479
Jul 8, 2026	35.94	36.23	35.51	36.15	35.84	2.48%	6,853,688
Jul 7, 2026	34.33	35.45	34.33	35.28	34.97	3.26%	5,180,040
Jul 6, 2026	33.82	34.18	33.75	34.16	33.86	0.81%	2,590,518
Jul 3, 2026	34.15	34.17	33.83	33.89	33.59	-0.24%	2,645,504
Jul 2, 2026	33.52	34.14	33.48	33.97	33.67	1.10%	3,981,048
Jul 1, 2026	33.93	34.03	33.50	33.60	33.30	-1.38%	3,294,112
Jun 30, 2026	33.70	34.08	33.59	34.07	33.77	1.02%	2,694,463
Jun 29, 2026	33.84	33.94	33.63	33.72	33.43	0.06%	3,049,348