Shelly Group SE (BUL:SLYG)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 60.00
+0.20 (0.33%)
At close: May 29, 2026
Shelly Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 59.30 | 60.20 | 59.30 | 60.00 | 60.00 | 0.33% | 2,259 |
| May 28, 2026 | 59.80 | 59.90 | 59.50 | 59.80 | 59.80 | - | 763 |
| May 27, 2026 | 59.00 | 59.80 | 59.00 | 59.80 | 59.80 | - | 1,134 |
| May 26, 2026 | 59.00 | 59.80 | 59.00 | 59.80 | 59.80 | - | 35 |
| May 22, 2026 | 59.50 | 60.00 | 58.90 | 59.80 | 59.80 | 0.17% | 151 |
| May 21, 2026 | 59.70 | 59.70 | 59.50 | 59.70 | 59.70 | 0.67% | 61 |
| May 20, 2026 | 58.70 | 59.30 | 58.70 | 59.30 | 59.30 | 0.68% | 396 |
| May 19, 2026 | 60.20 | 60.20 | 58.90 | 58.90 | 58.90 | -2.16% | 462 |
| May 18, 2026 | 58.10 | 60.30 | 58.10 | 60.20 | 60.20 | -0.17% | 1,135 |
| May 15, 2026 | 61.60 | 62.00 | 59.90 | 60.30 | 60.30 | -2.11% | 1,052 |
| May 14, 2026 | 62.00 | 62.00 | 61.30 | 61.60 | 61.60 | -1.60% | 163 |
| May 13, 2026 | 63.00 | 63.20 | 61.40 | 62.60 | 62.60 | -1.88% | 851 |
| May 12, 2026 | 60.60 | 64.10 | 60.50 | 63.80 | 63.80 | 8.14% | 7,408 |
| May 11, 2026 | 58.70 | 59.00 | 58.40 | 59.00 | 59.00 | 0.17% | 156 |
| May 8, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -1.01% | 31 |
| May 7, 2026 | 59.20 | 60.70 | 59.00 | 59.50 | 59.50 | 1.88% | 1,963 |
| May 5, 2026 | 58.80 | 60.20 | 58.40 | 58.40 | 58.40 | 1.92% | 4,747 |
| May 4, 2026 | 56.90 | 57.30 | 55.70 | 57.30 | 57.30 | 2.32% | 2,571 |
| Apr 30, 2026 | 55.60 | 56.60 | 55.10 | 56.00 | 56.00 | 0.90% | 1,815 |
| Apr 29, 2026 | 54.40 | 55.50 | 54.40 | 55.50 | 55.50 | 0.73% | 133 |
| Apr 28, 2026 | 54.80 | 57.00 | 54.80 | 55.10 | 55.10 | 0.73% | 1,241 |
| Apr 27, 2026 | 54.80 | 54.80 | 52.70 | 54.70 | 54.70 | 0.55% | 1,488 |
| Apr 24, 2026 | 53.40 | 54.90 | 53.00 | 54.40 | 54.40 | 0.74% | 2,876 |
| Apr 23, 2026 | 56.50 | 56.50 | 53.00 | 54.00 | 54.00 | -4.76% | 1,682 |
| Apr 22, 2026 | 55.80 | 56.80 | 55.80 | 56.70 | 56.70 | 0.35% | 595 |
| Apr 21, 2026 | 56.60 | 57.20 | 55.70 | 56.50 | 56.50 | -1.74% | 1,338 |
| Apr 20, 2026 | 58.30 | 58.30 | 56.50 | 57.50 | 57.50 | -1.37% | 316 |
| Apr 17, 2026 | 57.20 | 58.30 | 57.20 | 58.30 | 58.30 | 2.28% | 1,181 |
| Apr 16, 2026 | 55.20 | 57.10 | 55.20 | 57.00 | 57.00 | 2.70% | 1,785 |
| Apr 15, 2026 | 55.60 | 55.60 | 54.10 | 55.50 | 55.50 | 0.91% | 877 |
| Apr 14, 2026 | 55.70 | 55.80 | 53.60 | 55.00 | 55.00 | -0.72% | 1,822 |
| Apr 9, 2026 | 53.20 | 55.90 | 53.20 | 55.40 | 55.40 | 4.73% | 23,775 |
| Apr 8, 2026 | 52.00 | 53.40 | 52.00 | 52.90 | 52.90 | 2.12% | 2,001 |
| Apr 7, 2026 | 52.00 | 52.00 | 51.10 | 51.80 | 51.80 | -0.38% | 698 |
| Apr 2, 2026 | 52.20 | 52.20 | 50.20 | 52.00 | 52.00 | -0.38% | 771 |
| Apr 1, 2026 | 51.80 | 52.20 | 51.00 | 52.20 | 52.20 | 3.16% | 516 |
| Mar 31, 2026 | 50.00 | 50.60 | 49.80 | 50.60 | 50.60 | 1.61% | 1,209 |
| Mar 30, 2026 | 50.00 | 50.60 | 49.80 | 49.80 | 49.80 | -1.58% | 2,078 |
| Mar 27, 2026 | 50.40 | 50.80 | 49.80 | 50.60 | 50.60 | -0.78% | 7,239 |
| Mar 26, 2026 | 51.80 | 52.40 | 50.40 | 51.00 | 51.00 | - | 5,592 |
| Mar 25, 2026 | 49.80 | 51.00 | 49.80 | 51.00 | 51.00 | 1.59% | 1,488 |
| Mar 24, 2026 | 50.80 | 51.00 | 50.00 | 50.20 | 50.20 | -3.46% | 5,521 |
| Mar 23, 2026 | 50.20 | 52.00 | 46.00 | 52.00 | 52.00 | 1.96% | 5,239 |
| Mar 20, 2026 | 50.20 | 52.60 | 50.20 | 51.00 | 51.00 | 1.59% | 1,400 |
| Mar 19, 2026 | 45.00 | 50.60 | 43.10 | 50.20 | 50.20 | 7.73% | 9,957 |
| Mar 18, 2026 | 49.60 | 49.90 | 46.20 | 46.60 | 46.60 | -8.27% | 15,758 |
| Mar 17, 2026 | 54.20 | 54.80 | 50.00 | 50.80 | 50.80 | -9.29% | 24,505 |
| Mar 16, 2026 | 55.20 | 56.00 | 54.00 | 56.00 | 56.00 | -1.06% | 5,213 |
| Mar 13, 2026 | 56.60 | 56.60 | 55.40 | 56.60 | 56.60 | -3.41% | 4,380 |
| Mar 12, 2026 | 59.00 | 59.00 | 57.20 | 58.60 | 58.60 | -1.35% | 78 |