Shell plc (ETR:R6C0)
Germany · Delayed Price · Currency is EUR 31.24
+0.15 (0.48%)
At close: Aug 22, 2025, 5:30 PM CET
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.21 | 31.39 | 31.11 | 31.24 | - | 0.48% | 50,119 |
| Aug 21, 2025 | 31.05 | 31.11 | 30.94 | 31.09 | - | 0.73% | 53,775 |
| Aug 20, 2025 | 30.76 | 31.00 | 30.67 | 30.86 | - | 0.18% | 54,124 |
| Aug 19, 2025 | 30.46 | 30.83 | 30.44 | 30.81 | - | 0.55% | 32,394 |
| Aug 18, 2025 | 30.58 | 30.64 | 30.37 | 30.64 | - | -0.13% | 43,745 |
| Aug 15, 2025 | 30.92 | 30.96 | 30.51 | 30.68 | - | -1.16% | 94,249 |
| Aug 14, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | - | - | 65,954 |
| Aug 13, 2025 | 31.03 | 31.14 | 30.85 | 31.04 | - | -0.18% | 27,314 |
| Aug 12, 2025 | 30.93 | 31.14 | 30.85 | 31.09 | - | 1.12% | 47,068 |
| Aug 11, 2025 | 30.68 | 31.00 | 30.60 | 30.75 | - | -0.36% | 97,370 |
| Aug 8, 2025 | 30.67 | 31.12 | 30.63 | 30.86 | - | -2.02% | 71,865 |
| Aug 7, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | - | - | 649,304 |
| Aug 6, 2025 | 31.37 | 31.79 | 31.36 | 31.49 | - | 1.12% | 64,009 |
| Aug 5, 2025 | 31.09 | 31.34 | 30.85 | 31.14 | - | 0.55% | 56,564 |
| Aug 4, 2025 | 31.07 | 31.28 | 30.82 | 30.97 | - | -0.59% | 59,348 |
| Aug 1, 2025 | 31.45 | 31.69 | 30.93 | 31.16 | - | -1.05% | 88,634 |
| Jul 31, 2025 | 32.16 | 32.27 | 31.26 | 31.49 | - | 0.95% | 113,960 |
| Jul 30, 2025 | 31.52 | 31.52 | 31.18 | 31.19 | - | -0.59% | 34,010 |
| Jul 29, 2025 | 31.16 | 31.55 | 31.09 | 31.38 | - | 0.88% | 34,073 |
| Jul 28, 2025 | 30.90 | 31.13 | 30.69 | 31.10 | - | 1.25% | 77,170 |
| Jul 25, 2025 | 30.83 | 30.84 | 30.68 | 30.72 | - | -0.19% | 15,103 |
| Jul 24, 2025 | 30.96 | 31.07 | 30.60 | 30.78 | - | -0.21% | 42,058 |
| Jul 23, 2025 | 30.59 | 30.84 | 30.58 | 30.84 | - | 1.85% | 46,319 |
| Jul 22, 2025 | 30.18 | 30.47 | 30.01 | 30.28 | - | - | 58,618 |
| Jul 21, 2025 | 30.39 | 30.51 | 30.11 | 30.28 | - | -0.44% | 99,961 |
| Jul 18, 2025 | 30.64 | 30.70 | 30.34 | 30.42 | - | 0.28% | 61,803 |
| Jul 17, 2025 | 30.33 | 30.47 | 30.18 | 30.33 | - | -0.16% | 63,052 |
| Jul 16, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | - | - | 59,605 |
| Jul 15, 2025 | 30.44 | 30.50 | 30.26 | 30.38 | - | -0.28% | 68,162 |
| Jul 14, 2025 | 30.87 | 30.97 | 30.41 | 30.47 | - | -1.42% | 41,315 |
| Jul 11, 2025 | 30.89 | 31.03 | 30.65 | 30.91 | - | -0.03% | 40,966 |
| Jul 10, 2025 | 30.84 | 31.04 | 30.49 | 30.92 | - | 1.10% | 104,993 |
| Jul 9, 2025 | 30.59 | 30.79 | 30.30 | 30.58 | - | 0.91% | 65,233 |
| Jul 8, 2025 | 29.82 | 30.36 | 29.81 | 30.31 | - | 1.30% | 60,379 |
| Jul 7, 2025 | 29.87 | 30.10 | 29.60 | 29.92 | - | -2.13% | 120,762 |
| Jul 4, 2025 | 30.50 | 30.66 | 30.32 | 30.57 | - | -0.16% | 21,572 |
| Jul 3, 2025 | 30.63 | 30.70 | 30.32 | 30.62 | - | 0.69% | 17,290 |
| Jul 2, 2025 | 30.32 | 30.64 | 30.00 | 30.41 | - | -0.13% | 42,585 |
| Jul 1, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | - | 33,871 |
| Jun 30, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | - | 33,773 |
| Jun 27, 2025 | 30.45 | 30.62 | 30.31 | 30.45 | - | 0.36% | 40,817 |
| Jun 26, 2025 | 30.36 | 30.65 | 30.19 | 30.34 | - | 0.50% | 36,952 |
| Jun 25, 2025 | 30.48 | 30.65 | 30.13 | 30.19 | - | -0.84% | 40,588 |
| Jun 24, 2025 | 30.21 | 30.79 | 30.04 | 30.44 | - | -3.56% | 151,722 |
| Jun 23, 2025 | 31.87 | 31.90 | 31.53 | 31.57 | - | 0.05% | 120,471 |
| Jun 20, 2025 | 31.28 | 31.70 | 31.06 | 31.55 | - | -0.66% | 104,495 |
| Jun 19, 2025 | 31.68 | 31.81 | 31.55 | 31.76 | - | 1.39% | 58,879 |
| Jun 18, 2025 | 31.38 | 31.60 | 31.20 | 31.33 | - | 0.02% | 106,184 |
| Jun 17, 2025 | 30.99 | 31.70 | 30.98 | 31.32 | - | 1.06% | 107,486 |
| Jun 16, 2025 | 31.54 | 31.55 | 30.84 | 30.99 | - | -0.43% | 143,230 |