Shelly Group SE (BUL:SLYG)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 53.00
+0.40 (0.76%)
At close: Oct 31, 2025
Shelly Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 53.80 | 54.20 | 52.00 | 52.80 | 52.80 | -0.38% | 273 |
| Oct 31, 2025 | 52.60 | 53.00 | 51.60 | 53.00 | 53.00 | 0.76% | 978 |
| Oct 30, 2025 | 52.80 | 53.20 | 51.80 | 52.60 | 52.60 | - | 285 |
| Oct 29, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | 606 |
| Oct 28, 2025 | 52.60 | 53.20 | 52.00 | 52.60 | 52.60 | -0.38% | 437 |
| Oct 27, 2025 | 52.60 | 52.80 | 51.60 | 52.80 | 52.80 | -0.75% | 2,705 |
| Oct 24, 2025 | 53.40 | 53.40 | 52.80 | 53.20 | 53.20 | -0.37% | 293 |
| Oct 23, 2025 | 52.40 | 53.60 | 52.00 | 53.40 | 53.40 | 2.30% | 2,003 |
| Oct 22, 2025 | 53.20 | 53.20 | 52.20 | 52.20 | 52.20 | -3.33% | 756 |
| Oct 21, 2025 | 53.20 | 54.00 | 53.20 | 54.00 | 54.00 | 1.50% | 838 |
| Oct 20, 2025 | 53.40 | 54.40 | 53.20 | 53.20 | 53.20 | -2.92% | 756 |
| Oct 17, 2025 | 55.00 | 55.00 | 53.20 | 54.80 | 54.80 | -1.08% | 1,595 |
| Oct 16, 2025 | 55.60 | 55.60 | 55.00 | 55.40 | 55.40 | -0.36% | 1,226 |
| Oct 15, 2025 | 55.00 | 55.60 | 55.00 | 55.60 | 55.60 | -0.36% | 575 |
| Oct 14, 2025 | 56.00 | 56.20 | 55.00 | 55.80 | 55.80 | -1.41% | 610 |
| Oct 13, 2025 | 57.00 | 57.00 | 54.20 | 56.60 | 56.60 | 1.07% | 180 |
| Oct 10, 2025 | 55.60 | 57.20 | 55.60 | 56.00 | 56.00 | -0.71% | 2,529 |
| Oct 9, 2025 | 55.80 | 56.40 | 55.20 | 56.40 | 56.40 | 0.71% | 2,008 |
| Oct 8, 2025 | 53.40 | 56.20 | 53.40 | 56.00 | 56.00 | 6.87% | 8,648 |
| Oct 7, 2025 | 52.60 | 52.60 | 52.20 | 52.40 | 52.40 | -0.76% | 102 |
| Oct 6, 2025 | 52.00 | 52.80 | 51.60 | 52.80 | 52.80 | 0.38% | 2,488 |
| Oct 3, 2025 | 51.60 | 52.60 | 51.60 | 52.60 | 52.60 | 0.38% | 317 |
| Oct 2, 2025 | 52.20 | 52.60 | 51.60 | 52.40 | 52.40 | 1.16% | 403 |
| Oct 1, 2025 | 52.00 | 52.00 | 51.40 | 51.80 | 51.80 | -0.77% | 816 |
| Sep 30, 2025 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | 0.38% | 1,321 |
| Sep 29, 2025 | 52.00 | 52.00 | 51.20 | 52.00 | 52.00 | 0.78% | 295 |
| Sep 26, 2025 | 52.60 | 52.60 | 51.00 | 51.60 | 51.60 | -0.77% | 721 |
| Sep 25, 2025 | 51.00 | 52.00 | 50.80 | 52.00 | 52.00 | - | 1,516 |
| Sep 24, 2025 | 51.80 | 52.00 | 51.00 | 52.00 | 52.00 | 0.39% | 4,042 |
| Sep 23, 2025 | 51.60 | 51.80 | 51.00 | 51.80 | 51.80 | -0.38% | 1,610 |
| Sep 19, 2025 | 53.40 | 53.40 | 48.00 | 52.00 | 52.00 | -3.35% | 244,483 |
| Sep 18, 2025 | 53.80 | 54.00 | 53.40 | 53.80 | 53.80 | - | 621 |
| Sep 17, 2025 | 54.20 | 54.20 | 53.80 | 53.80 | 53.80 | -0.74% | 905 |
| Sep 16, 2025 | 54.20 | 55.00 | 54.00 | 54.20 | 54.20 | -1.45% | 750 |
| Sep 15, 2025 | 55.00 | 55.20 | 54.00 | 55.00 | 55.00 | 0.36% | 1,050 |
| Sep 12, 2025 | 55.00 | 55.00 | 53.60 | 54.80 | 54.80 | 0.74% | 864 |
| Sep 11, 2025 | 55.20 | 55.60 | 54.40 | 54.40 | 54.40 | -1.45% | 1,156 |
| Sep 10, 2025 | 55.20 | 55.40 | 55.00 | 55.20 | 55.20 | -0.36% | 411 |
| Sep 9, 2025 | 56.00 | 56.00 | 55.40 | 55.40 | 55.40 | -1.07% | 470 |
| Sep 5, 2025 | 56.60 | 56.60 | 55.60 | 56.00 | 56.00 | -1.06% | 762 |
| Sep 4, 2025 | 56.20 | 56.60 | 55.80 | 56.60 | 56.60 | - | 1,025 |
| Sep 3, 2025 | 56.60 | 56.80 | 56.00 | 56.60 | 56.60 | - | 541 |
| Sep 2, 2025 | 56.80 | 57.00 | 55.40 | 56.60 | 56.60 | 1.80% | 2,091 |
| Sep 1, 2025 | 55.40 | 55.60 | 55.40 | 55.60 | 55.60 | 0.72% | 108 |
| 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 |