Shell plc (ETR:R6C0)
Germany · Delayed Price · Currency is EUR 30.10
-0.22 (-0.74%)
At close: Sep 19, 2025
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 30.40 | 30.44 | 30.04 | 30.10 | 30.10 | -0.74% | 70,550 |
| Sep 18, 2025 | 30.24 | 30.53 | 30.21 | 30.33 | 30.33 | 0.55% | 60,901 |
| Sep 17, 2025 | 30.58 | 30.62 | 30.12 | 30.16 | 30.16 | -1.24% | 62,331 |
| Sep 16, 2025 | 30.55 | 30.60 | 30.33 | 30.54 | 30.54 | 0.07% | 19,077 |
| Sep 15, 2025 | 30.69 | 30.69 | 30.36 | 30.52 | 30.52 | -0.44% | 60,896 |
| Sep 12, 2025 | 30.61 | 30.95 | 30.57 | 30.66 | 30.66 | -0.24% | 39,537 |
| Sep 11, 2025 | 31.07 | 31.17 | 30.65 | 30.73 | 30.73 | -0.45% | 30,871 |
| Sep 10, 2025 | 30.88 | 30.99 | 30.66 | 30.87 | 30.87 | -0.15% | 23,956 |
| Sep 9, 2025 | 30.61 | 31.04 | 30.60 | 30.92 | 30.92 | 0.91% | 59,111 |
| Sep 8, 2025 | 30.81 | 30.88 | 30.48 | 30.64 | 30.64 | 0.59% | 62,864 |
| Sep 5, 2025 | 31.07 | 31.19 | 30.41 | 30.46 | 30.46 | -2.33% | 33,273 |
| Sep 4, 2025 | 31.04 | 31.27 | 31.00 | 31.18 | 31.18 | -0.02% | 19,991 |
| Sep 3, 2025 | 31.68 | 31.84 | 31.10 | 31.19 | 31.19 | -1.08% | 54,939 |
| Sep 2, 2025 | 31.61 | 31.94 | 31.47 | 31.53 | 31.53 | -0.08% | 35,854 |
| Sep 1, 2025 | 31.60 | 31.64 | 31.44 | 31.55 | 31.55 | -0.13% | 24,017 |
| Aug 29, 2025 | 31.64 | 31.81 | 31.56 | 31.59 | 31.59 | 0.03% | 21,933 |
| Aug 28, 2025 | 31.67 | 31.75 | 31.39 | 31.58 | 31.58 | -0.19% | 20,368 |
| Aug 27, 2025 | 31.68 | 31.82 | 31.44 | 31.64 | 31.64 | 0.76% | 44,493 |
| Aug 26, 2025 | 31.45 | 31.70 | 31.39 | 31.40 | 31.40 | -0.49% | 63,720 |
| Aug 25, 2025 | 31.24 | 31.62 | 31.21 | 31.56 | 31.56 | 1.02% | 27,097 |
| Aug 22, 2025 | 31.21 | 31.39 | 31.11 | 31.24 | 31.24 | 0.48% | 50,119 |
| Aug 21, 2025 | 31.05 | 31.11 | 30.94 | 31.09 | 31.09 | 0.73% | 53,775 |
| Aug 20, 2025 | 30.76 | 31.00 | 30.67 | 30.86 | 30.86 | 0.18% | 54,124 |
| Aug 19, 2025 | 30.46 | 30.83 | 30.44 | 30.81 | 30.81 | 0.55% | 32,394 |
| Aug 18, 2025 | 30.58 | 30.64 | 30.37 | 30.64 | 30.64 | -0.13% | 43,745 |
| Aug 15, 2025 | 30.92 | 30.96 | 30.51 | 30.68 | 30.68 | -1.16% | 94,249 |
| Aug 14, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - | 65,954 |
| Aug 13, 2025 | 31.03 | 31.14 | 30.85 | 31.04 | 30.73 | -0.18% | 27,314 |
| Aug 12, 2025 | 30.93 | 31.14 | 30.85 | 31.09 | 30.78 | 1.12% | 47,068 |
| Aug 11, 2025 | 30.68 | 31.00 | 30.60 | 30.75 | 30.44 | -0.36% | 97,370 |
| Aug 8, 2025 | 30.67 | 31.12 | 30.63 | 30.86 | 30.55 | 0.28% | 71,865 |
| Aug 7, 2025 | 31.10 | 31.21 | 30.72 | 30.77 | 30.47 | -2.29% | 649,304 |
| Aug 6, 2025 | 31.37 | 31.79 | 31.36 | 31.49 | 31.18 | 1.12% | 64,009 |
| Aug 5, 2025 | 31.09 | 31.34 | 30.85 | 31.14 | 30.83 | 0.55% | 56,564 |
| Aug 4, 2025 | 31.07 | 31.28 | 30.82 | 30.97 | 30.66 | -0.59% | 59,348 |
| Aug 1, 2025 | 31.45 | 31.69 | 30.93 | 31.16 | 30.85 | -1.05% | 88,634 |
| Jul 31, 2025 | 32.16 | 32.27 | 31.26 | 31.49 | 31.17 | 0.95% | 113,960 |
| Jul 30, 2025 | 31.52 | 31.52 | 31.18 | 31.19 | 30.88 | -0.59% | 34,010 |
| Jul 29, 2025 | 31.16 | 31.55 | 31.09 | 31.38 | 31.06 | 0.88% | 34,073 |
| Jul 28, 2025 | 30.90 | 31.13 | 30.69 | 31.10 | 30.79 | 1.25% | 77,170 |
| Jul 25, 2025 | 30.83 | 30.84 | 30.68 | 30.72 | 30.41 | -0.19% | 15,103 |
| Jul 24, 2025 | 30.96 | 31.07 | 30.60 | 30.78 | 30.47 | -0.21% | 42,058 |
| Jul 23, 2025 | 30.59 | 30.84 | 30.58 | 30.84 | 30.54 | 1.85% | 46,319 |
| Jul 22, 2025 | 30.18 | 30.47 | 30.01 | 30.28 | 29.98 | - | 58,618 |
| Jul 21, 2025 | 30.39 | 30.51 | 30.11 | 30.28 | 29.98 | -0.44% | 99,961 |
| Jul 18, 2025 | 30.64 | 30.70 | 30.34 | 30.42 | 30.11 | 0.28% | 61,803 |
| Jul 17, 2025 | 30.33 | 30.47 | 30.18 | 30.33 | 30.03 | 0.51% | 63,052 |
| Jul 16, 2025 | 30.41 | 30.56 | 30.01 | 30.18 | 29.88 | -0.67% | 59,605 |
| Jul 15, 2025 | 30.44 | 30.50 | 30.26 | 30.38 | 30.08 | -0.28% | 68,162 |
| Jul 14, 2025 | 30.87 | 30.97 | 30.41 | 30.47 | 30.16 | -1.42% | 41,315 |