Shelly Group SE (BUL:SLYG)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 55.20
-2.20 (-3.83%)
At close: Aug 29, 2025
Shelly Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 56.60 | 56.60 | 55.20 | 55.20 | 55.20 | -3.83% | 700 |
| Aug 28, 2025 | 56.80 | 57.40 | 56.60 | 57.40 | 57.40 | 2.87% | 1,695 |
| Aug 27, 2025 | 57.00 | 57.00 | 55.80 | 55.80 | 55.80 | -2.11% | 406 |
| Aug 26, 2025 | 57.40 | 57.80 | 57.00 | 57.00 | 57.00 | -0.70% | 1,141 |
| Aug 25, 2025 | 53.20 | 57.60 | 53.20 | 57.40 | 57.40 | 5.90% | 6,732 |
| Aug 22, 2025 | 54.40 | 54.40 | 53.20 | 54.20 | 54.20 | 1.12% | 667 |
| Aug 21, 2025 | 53.60 | 54.40 | 53.20 | 53.60 | 53.60 | -2.19% | 406 |
| Aug 20, 2025 | 53.80 | 55.60 | 53.80 | 54.80 | 54.80 | 1.86% | 3,746 |
| Aug 19, 2025 | 53.00 | 53.80 | 52.60 | 53.80 | 53.80 | 2.28% | 4,533 |
| Aug 18, 2025 | 52.00 | 53.20 | 52.00 | 52.60 | 52.60 | 1.15% | 4,501 |
| Aug 15, 2025 | 50.60 | 52.00 | 50.20 | 52.00 | 52.00 | 2.77% | 9,435 |
| Aug 14, 2025 | 50.60 | 50.60 | 49.90 | 50.60 | 50.60 | - | 134 |
| Aug 13, 2025 | 50.00 | 50.60 | 49.90 | 50.60 | 50.60 | -0.39% | 1,298 |
| Aug 12, 2025 | 50.60 | 51.00 | 50.20 | 50.80 | 50.80 | 1.20% | 10,979 |
| Aug 11, 2025 | 49.30 | 50.40 | 49.30 | 50.20 | 50.20 | 0.80% | 3,395 |
| Aug 8, 2025 | 49.50 | 49.90 | 49.20 | 49.80 | 49.80 | 0.40% | 6,901 |
| Aug 7, 2025 | 49.00 | 49.60 | 48.70 | 49.60 | 49.60 | 0.81% | 1,787 |
| Aug 6, 2025 | 48.90 | 49.20 | 48.90 | 49.20 | 49.20 | 1.03% | 261 |
| Aug 5, 2025 | 48.20 | 48.70 | 48.20 | 48.70 | 48.70 | - | 1,246 |
| Aug 4, 2025 | 48.10 | 48.70 | 48.00 | 48.70 | 48.70 | 0.21% | 520 |
| Aug 1, 2025 | 48.70 | 48.80 | 48.00 | 48.60 | 48.60 | -0.82% | 12,010 |
| 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 |