Shelly Group SE (BUL:SLYG)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 64.50
+1.20 (1.90%)
At close: Jul 31, 2026
Shelly Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 58.40 | 58.70 | 58.40 | 58.70 | 58.70 | 0.69% | 157 |
| Jul 21, 2026 | 57.90 | 58.30 | 57.30 | 58.30 | 58.30 | 1.92% | 1,579 |
| Jul 20, 2026 | 56.30 | 58.50 | 56.30 | 57.20 | 57.20 | -1.04% | 1,047 |
| Jul 17, 2026 | 58.00 | 58.50 | 56.00 | 57.80 | 57.80 | 0.17% | 1,646 |
| Jul 16, 2026 | 58.60 | 58.60 | 57.00 | 57.70 | 57.70 | -0.52% | 808 |
| Jul 15, 2026 | 58.00 | 58.00 | 57.90 | 58.00 | 58.00 | - | 211 |
| Jul 14, 2026 | 57.80 | 58.90 | 57.80 | 58.00 | 58.00 | 0.87% | 987 |
| Jul 13, 2026 | 57.80 | 57.80 | 57.00 | 57.50 | 57.50 | -0.86% | 1,052 |
| Jul 10, 2026 | 57.80 | 58.00 | 57.10 | 58.00 | 58.00 | 0.57% | 4,237 |
| Jul 9, 2026 | 57.50 | 58.00 | 57.20 | 57.80 | 57.67 | 0.70% | 1,779 |
| Jul 8, 2026 | 58.10 | 59.00 | 57.40 | 57.40 | 57.27 | -1.71% | 2,077 |
| Jul 7, 2026 | 59.30 | 59.40 | 57.50 | 58.40 | 58.27 | -1.68% | 5,589 |
| Jul 6, 2026 | 58.40 | 59.60 | 58.40 | 59.40 | 59.27 | 1.19% | 808 |
| Jul 3, 2026 | 59.00 | 59.40 | 58.70 | 58.70 | 58.57 | -1.18% | 43 |
| Jul 2, 2026 | 59.20 | 59.40 | 58.60 | 59.40 | 59.27 | -0.83% | 334 |
| Jul 1, 2026 | 59.90 | 59.90 | 59.10 | 59.90 | 59.77 | -0.83% | 640 |
| Jun 30, 2026 | 60.00 | 60.40 | 59.30 | 60.40 | 60.26 | 0.67% | 1,051 |
| Jun 29, 2026 | 60.50 | 60.60 | 60.00 | 60.00 | 59.87 | -0.66% | 391 |
| Jun 26, 2026 | 60.30 | 60.50 | 60.30 | 60.40 | 60.26 | 0.17% | 386 |
| Jun 25, 2026 | 60.00 | 60.50 | 59.60 | 60.30 | 60.16 | -0.33% | 332 |
| Jun 24, 2026 | 60.20 | 60.50 | 60.10 | 60.50 | 60.36 | 0.17% | 175 |
| Jun 23, 2026 | 60.40 | 60.40 | 59.60 | 60.40 | 60.26 | -0.33% | 2,037 |
| Jun 22, 2026 | 60.80 | 60.80 | 60.00 | 60.60 | 60.46 | -0.33% | 2,097 |
| Jun 19, 2026 | 60.50 | 60.80 | 60.50 | 60.80 | 60.66 | 0.16% | 395 |
| Jun 18, 2026 | 60.40 | 60.70 | 60.40 | 60.70 | 60.56 | 0.17% | 354 |
| Jun 17, 2026 | 60.90 | 60.90 | 60.60 | 60.60 | 60.46 | -0.49% | 74 |
| Jun 16, 2026 | 60.30 | 60.90 | 60.30 | 60.90 | 60.76 | 1.50% | 818 |
| Jun 15, 2026 | 60.20 | 60.60 | 60.00 | 60.00 | 59.87 | -0.83% | 387 |
| Jun 12, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.36 | 0.83% | 237 |
| Jun 11, 2026 | 60.60 | 60.60 | 59.60 | 60.00 | 59.87 | -1.15% | 47 |
| Jun 10, 2026 | 60.80 | 60.80 | 59.00 | 60.70 | 60.56 | 0.17% | 1,387 |
| Jun 9, 2026 | 60.00 | 60.60 | 60.00 | 60.60 | 60.46 | 1.68% | 325 |
| Jun 8, 2026 | 60.40 | 61.00 | 59.60 | 59.60 | 59.47 | -2.77% | 172 |
| Jun 5, 2026 | 60.60 | 61.30 | 60.60 | 61.30 | 61.16 | 0.49% | 310 |
| Jun 4, 2026 | 61.00 | 61.40 | 60.80 | 61.00 | 60.86 | 0.33% | 664 |
| Jun 3, 2026 | 60.20 | 61.20 | 60.20 | 60.80 | 60.66 | -0.82% | 86 |
| Jun 2, 2026 | 60.00 | 61.30 | 60.00 | 61.30 | 61.16 | 2.17% | 506 |
| Jun 1, 2026 | 60.00 | 60.70 | 60.00 | 60.00 | 59.87 | - | 926 |
| May 29, 2026 | 59.30 | 60.20 | 59.30 | 60.00 | 59.87 | 0.33% | 2,259 |
| May 28, 2026 | 59.80 | 59.90 | 59.50 | 59.80 | 59.67 | - | 763 |
| May 27, 2026 | 59.00 | 59.80 | 59.00 | 59.80 | 59.67 | - | 1,134 |
| May 26, 2026 | 59.00 | 59.80 | 59.00 | 59.80 | 59.67 | - | 35 |
| May 22, 2026 | 59.50 | 60.00 | 58.90 | 59.80 | 59.67 | 0.17% | 151 |