Shelly Group SE (BUL:SLYG)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 66.20
0.00 (0.00%)
At close: Oct 2, 2026
Shelly Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 66.20 | 66.20 | 66.00 | 66.20 | 66.20 | - | 4,014 |
| Oct 1, 2026 | 66.10 | 66.20 | 66.10 | 66.20 | 66.20 | 0.15% | 2,053 |
| Sep 30, 2026 | 66.30 | 66.40 | 66.10 | 66.10 | 66.10 | -0.45% | 1,040 |
| Sep 29, 2026 | 66.80 | 66.80 | 66.40 | 66.40 | 66.40 | -0.60% | 3,438 |
| Sep 28, 2026 | 66.10 | 66.80 | 66.00 | 66.80 | 66.80 | 0.30% | 2,203 |
| Sep 25, 2026 | 66.70 | 66.90 | 66.40 | 66.60 | 66.60 | -0.15% | 1,931 |
| Sep 24, 2026 | 67.50 | 67.90 | 66.50 | 66.70 | 66.70 | 3.41% | 31,513 |
| Sep 23, 2026 | 64.40 | 64.80 | 64.20 | 64.50 | 64.50 | 0.16% | 1,255 |
| Sep 21, 2026 | 64.00 | 64.50 | 63.90 | 64.40 | 64.40 | 0.16% | 779 |
| Sep 18, 2026 | 64.40 | 64.70 | 64.10 | 64.30 | 64.30 | -0.16% | 2,649 |
| Sep 17, 2026 | 63.60 | 64.50 | 63.60 | 64.40 | 64.40 | 1.10% | 428 |
| Sep 16, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - | 193 |
| Sep 15, 2026 | 64.00 | 64.00 | 63.60 | 63.70 | 63.70 | -1.70% | 1,326 |
| Sep 14, 2026 | 64.80 | 64.80 | 64.10 | 64.80 | 64.80 | -0.31% | 816 |
| Sep 11, 2026 | 64.80 | 65.00 | 64.70 | 65.00 | 65.00 | 0.15% | 516 |
| Sep 10, 2026 | 64.80 | 64.90 | 64.00 | 64.90 | 64.90 | 0.93% | 1,306 |
| Sep 9, 2026 | 64.90 | 64.90 | 64.00 | 64.30 | 64.30 | -1.08% | 1,001 |
| Sep 8, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | 2.69% | 3,339 |
| Sep 4, 2026 | 63.40 | 63.50 | 62.60 | 63.30 | 63.30 | -0.16% | 1,190 |
| Sep 3, 2026 | 63.40 | 63.90 | 62.80 | 63.40 | 63.40 | - | 919 |
| Sep 2, 2026 | 63.20 | 63.40 | 62.90 | 63.40 | 63.40 | 0.96% | 161 |
| Sep 1, 2026 | 64.20 | 64.20 | 61.70 | 62.80 | 62.80 | -2.18% | 4,161 |
| Aug 31, 2026 | 63.50 | 64.50 | 63.50 | 64.20 | 64.20 | -0.16% | 2,195 |
| Aug 28, 2026 | 64.40 | 64.60 | 64.30 | 64.30 | 64.30 | -0.46% | 107 |
| Aug 27, 2026 | 63.40 | 64.80 | 63.40 | 64.60 | 64.60 | 0.31% | 2,792 |
| Aug 26, 2026 | 64.00 | 64.80 | 63.40 | 64.40 | 64.40 | 1.58% | 2,080 |
| Aug 25, 2026 | 63.50 | 64.00 | 63.30 | 63.40 | 63.40 | -0.16% | 118 |
| Aug 24, 2026 | 64.70 | 64.70 | 63.20 | 63.50 | 63.50 | -1.85% | 71 |
| Aug 21, 2026 | 64.00 | 64.90 | 63.50 | 64.70 | 64.70 | 0.31% | 841 |
| Aug 20, 2026 | 64.90 | 64.90 | 64.00 | 64.50 | 64.50 | -0.77% | 1,127 |
| Aug 19, 2026 | 64.10 | 65.10 | 64.10 | 65.00 | 65.00 | - | 1,677 |
| Aug 18, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 0.62% | 1,395 |
| Aug 17, 2026 | 65.00 | 65.10 | 64.60 | 64.60 | 64.60 | -0.62% | 2,073 |
| Aug 14, 2026 | 65.80 | 65.80 | 64.50 | 65.00 | 65.00 | -0.31% | 711 |
| Aug 13, 2026 | 65.00 | 65.20 | 64.50 | 65.20 | 65.20 | 1.09% | 628 |
| Aug 12, 2026 | 65.20 | 65.20 | 63.00 | 64.50 | 64.50 | -0.46% | 2,288 |
| Aug 11, 2026 | 64.10 | 64.90 | 64.00 | 64.80 | 64.80 | 1.41% | 922 |
| Aug 10, 2026 | 65.80 | 65.80 | 63.90 | 63.90 | 63.90 | -3.18% | 802 |
| Aug 7, 2026 | 65.60 | 66.10 | 65.00 | 66.00 | 66.00 | - | 1,420 |
| Aug 6, 2026 | 66.10 | 66.30 | 65.50 | 66.00 | 66.00 | -0.45% | 328 |
| Aug 5, 2026 | 66.00 | 66.30 | 65.50 | 66.30 | 66.30 | 0.45% | 1,731 |
| Aug 4, 2026 | 65.20 | 66.10 | 65.10 | 66.00 | 66.00 | 1.23% | 2,881 |
| Aug 3, 2026 | 64.60 | 65.20 | 64.00 | 65.20 | 65.20 | 1.09% | 1,281 |
| Jul 31, 2026 | 64.00 | 64.50 | 63.30 | 64.50 | 64.50 | 1.90% | 1,024 |
| Jul 30, 2026 | 64.50 | 64.90 | 63.00 | 63.30 | 63.30 | -2.47% | 3,405 |
| Jul 29, 2026 | 58.80 | 66.80 | 58.80 | 64.90 | 64.90 | 10.37% | 8,394 |
| Jul 28, 2026 | 58.60 | 58.80 | 57.10 | 58.80 | 58.80 | 0.34% | 913 |
| Jul 27, 2026 | 58.00 | 58.60 | 57.50 | 58.60 | 58.60 | 0.51% | 268 |
| Jul 24, 2026 | 58.70 | 58.90 | 57.50 | 58.30 | 58.30 | -0.68% | 979 |
| Jul 23, 2026 | 57.90 | 58.70 | 57.00 | 58.70 | 58.70 | - | 771 |