Shelly Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	59.70	59.70	59.50	59.70	59.57	0.67%	61
May 20, 2026	58.70	59.30	58.70	59.30	59.17	0.68%	396
May 19, 2026	60.20	60.20	58.90	58.90	58.77	-2.16%	462
May 18, 2026	58.10	60.30	58.10	60.20	60.06	-0.17%	1,135
May 15, 2026	61.60	62.00	59.90	60.30	60.16	-2.11%	1,052
May 14, 2026	62.00	62.00	61.30	61.60	61.46	-1.60%	163
May 13, 2026	63.00	63.20	61.40	62.60	62.46	-1.88%	851
May 12, 2026	60.60	64.10	60.50	63.80	63.66	8.14%	7,408
May 11, 2026	58.70	59.00	58.40	59.00	58.87	0.17%	156
May 8, 2026	58.90	58.90	58.90	58.90	58.77	-1.01%	31
May 7, 2026	59.20	60.70	59.00	59.50	59.37	1.88%	1,963
May 5, 2026	58.80	60.20	58.40	58.40	58.27	1.92%	4,747
May 4, 2026	56.90	57.30	55.70	57.30	57.17	2.32%	2,571
Apr 30, 2026	55.60	56.60	55.10	56.00	55.87	0.90%	1,815
Apr 29, 2026	54.40	55.50	54.40	55.50	55.38	0.73%	133