Shelly Group SE (BUL:SLYG)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 49.00
-0.80 (-1.61%)
At close: Jul 31, 2025
BM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 49.40 | 49.40 | 49.00 | 49.00 | 49.00 | -1.61% | 3,166 |
| Jul 30, 2025 | 49.70 | 49.90 | 49.00 | 49.80 | 49.80 | 0.20% | 1,735 |
| Jul 29, 2025 | 49.80 | 49.80 | 49.20 | 49.70 | 49.70 | -0.20% | 1,766 |
| Jul 28, 2025 | 49.50 | 49.90 | 49.50 | 49.80 | 49.80 | 0.61% | 989 |
| Jul 25, 2025 | 49.50 | 49.80 | 48.70 | 49.50 | 49.50 | - | 4,599 |
| Jul 24, 2025 | 48.90 | 49.50 | 48.00 | 49.50 | 49.50 | -0.20% | 503 |
| Jul 23, 2025 | 49.70 | 49.70 | 49.00 | 49.60 | 49.60 | -0.40% | 107 |
| Jul 22, 2025 | 49.00 | 49.90 | 49.00 | 49.80 | 49.80 | -0.20% | 2,161 |
| Jul 21, 2025 | 49.00 | 50.00 | 49.00 | 49.90 | 49.90 | 2.46% | 464 |
| Jul 18, 2025 | 50.00 | 50.00 | 48.40 | 48.70 | 48.70 | -2.60% | 1,284 |
| Jul 17, 2025 | 49.90 | 50.00 | 49.40 | 50.00 | 50.00 | 1.42% | 1,951 |
| Jul 16, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.40% | 22 |
| Jul 15, 2025 | 49.70 | 50.40 | 48.40 | 49.50 | 49.50 | -0.20% | 2,335 |
| Jul 14, 2025 | 50.20 | 50.20 | 49.60 | 49.60 | 49.60 | -0.80% | 643 |
| Jul 11, 2025 | 49.30 | 50.00 | 49.30 | 50.00 | 50.00 | 1.63% | 3,223 |
| Jul 10, 2025 | 49.00 | 49.20 | 48.30 | 49.20 | 49.20 | 0.61% | 3,408 |
| Jul 9, 2025 | 47.90 | 48.90 | 47.80 | 48.90 | 48.90 | 2.30% | 1,793 |
| Jul 8, 2025 | 47.30 | 47.80 | 47.30 | 47.80 | 47.80 | - | 227 |
| Jul 7, 2025 | 48.00 | 48.00 | 47.40 | 47.80 | 47.80 | 0.84% | 432 |
| Jul 4, 2025 | 47.40 | 47.40 | 47.20 | 47.40 | 47.40 | 1.28% | 1,828 |
| Jul 3, 2025 | 47.00 | 47.40 | 46.60 | 46.80 | 46.80 | -1.47% | 516 |
| Jul 2, 2025 | 47.60 | 47.60 | 46.40 | 47.50 | 47.50 | -0.21% | 2,306 |
| Jul 1, 2025 | 48.00 | 48.30 | 47.50 | 47.60 | 47.60 | -0.63% | 2,704 |
| Jun 30, 2025 | 49.20 | 49.20 | 47.80 | 47.90 | 47.90 | -2.64% | 1,471 |
| Jun 27, 2025 | 49.10 | 49.90 | 49.10 | 49.20 | 49.20 | -0.40% | 222 |
| Jun 26, 2025 | 49.90 | 49.90 | 49.40 | 49.40 | 49.40 | 0.61% | 779 |
| Jun 25, 2025 | 49.50 | 49.50 | 49.10 | 49.10 | 49.10 | -1.41% | 1,226 |
| Jun 24, 2025 | 50.00 | 50.20 | 49.10 | 49.80 | 49.80 | 1.43% | 1,810 |
| Jun 23, 2025 | 49.80 | 50.20 | 49.10 | 49.10 | 49.10 | -2.19% | 1,356 |
| Jun 20, 2025 | 49.80 | 50.60 | 49.80 | 50.20 | 50.20 | -1.18% | 1,826 |
| Jun 19, 2025 | 50.60 | 51.00 | 50.20 | 50.80 | 50.80 | 2.42% | 7,488 |
| Jun 18, 2025 | 50.20 | 50.80 | 49.50 | 49.60 | 49.60 | 0.61% | 6,907 |
| Jun 17, 2025 | 47.30 | 49.30 | 46.70 | 49.30 | 49.30 | 3.14% | 1,015 |
| Jun 16, 2025 | 47.50 | 47.80 | 47.20 | 47.80 | 47.80 | 0.63% | 2,329 |
| Jun 13, 2025 | 49.00 | 49.00 | 47.10 | 47.50 | 47.50 | -3.06% | 4,107 |
| Jun 12, 2025 | 50.00 | 50.00 | 48.30 | 49.00 | 48.87 | -1.21% | 1,011 |
| Jun 11, 2025 | 50.40 | 50.40 | 49.60 | 49.60 | 49.47 | -2.36% | 2,063 |
| Jun 10, 2025 | 49.50 | 50.80 | 49.00 | 50.80 | 50.67 | 2.01% | 8,453 |
| Jun 9, 2025 | 49.40 | 49.90 | 49.40 | 49.80 | 49.67 | -0.20% | 295 |
| Jun 6, 2025 | 48.50 | 50.00 | 48.50 | 49.90 | 49.77 | 3.74% | 4,695 |
| Jun 5, 2025 | 49.90 | 49.90 | 47.60 | 48.10 | 47.97 | -0.82% | 6,874 |
| Jun 4, 2025 | 46.50 | 48.50 | 46.50 | 48.50 | 48.37 | 3.63% | 15,416 |
| Jun 3, 2025 | 46.50 | 47.30 | 46.50 | 46.80 | 46.68 | -0.21% | 1,373 |
| Jun 2, 2025 | 45.90 | 47.00 | 45.50 | 46.90 | 46.78 | 2.63% | 2,697 |
| May 30, 2025 | 44.00 | 45.90 | 44.00 | 45.70 | 45.58 | 1.78% | 3,979 |
| May 29, 2025 | 45.10 | 45.10 | 44.90 | 44.90 | 44.78 | -0.22% | 48 |
| May 28, 2025 | 46.10 | 46.10 | 45.00 | 45.00 | 44.88 | -2.17% | 831 |
| May 27, 2025 | 46.20 | 46.90 | 45.00 | 46.00 | 45.88 | 5.99% | 4,809 |
| May 23, 2025 | 43.70 | 44.10 | 43.40 | 43.40 | 43.29 | 0.23% | 3,899 |
| May 22, 2025 | 43.50 | 43.70 | 43.30 | 43.30 | 43.19 | -0.46% | 2,201 |