Shelly Group SE (ETR:SLYG)
Germany · Delayed Price · Currency is EUR 65.60
-0.60 (-0.91%)
At close: Feb 13, 2026
Shelly Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 67.00 | 67.00 | 64.80 | 65.60 | 65.60 | -0.91% | 4,304 |
| Feb 12, 2026 | 66.40 | 67.00 | 65.60 | 66.20 | 66.20 | -0.30% | 1,821 |
| Feb 11, 2026 | 66.20 | 68.20 | 65.20 | 66.40 | 66.40 | 0.30% | 2,505 |
| Feb 10, 2026 | 67.60 | 67.60 | 66.00 | 66.20 | 66.20 | -2.07% | 805 |
| Feb 9, 2026 | 69.60 | 69.60 | 66.00 | 67.60 | 67.60 | 1.20% | 6,459 |
| Feb 6, 2026 | 65.20 | 67.20 | 64.40 | 66.80 | 66.80 | 0.30% | 3,329 |
| Feb 5, 2026 | 66.80 | 67.40 | 65.80 | 66.60 | 66.60 | -0.30% | 3,232 |
| Feb 4, 2026 | 67.60 | 67.60 | 66.40 | 66.80 | 66.80 | -2.05% | 3,903 |
| Feb 3, 2026 | 67.40 | 69.20 | 66.00 | 68.20 | 68.20 | 1.79% | 11,113 |
| Feb 2, 2026 | 67.80 | 67.80 | 65.40 | 67.00 | 67.00 | -2.05% | 5,616 |
| Jan 30, 2026 | 67.20 | 68.60 | 67.20 | 68.40 | 68.40 | 1.18% | 2,593 |
| Jan 29, 2026 | 69.40 | 70.00 | 67.60 | 67.60 | 67.60 | -2.31% | 4,657 |
| Jan 28, 2026 | 69.80 | 71.00 | 69.20 | 69.20 | 69.20 | - | 5,075 |
| Jan 27, 2026 | 71.00 | 71.00 | 68.40 | 69.20 | 69.20 | -2.54% | 3,465 |
| Jan 26, 2026 | 70.00 | 71.60 | 67.20 | 71.00 | 71.00 | 4.72% | 8,244 |
| Jan 23, 2026 | 65.00 | 68.00 | 65.00 | 67.80 | 67.80 | 4.63% | 4,893 |
| Jan 22, 2026 | 63.80 | 65.00 | 63.60 | 64.80 | 64.80 | 2.21% | 9,163 |
| Jan 21, 2026 | 63.60 | 63.80 | 62.40 | 63.40 | 63.40 | 1.28% | 902 |
| Jan 20, 2026 | 64.00 | 64.60 | 62.20 | 62.60 | 62.60 | -1.57% | 2,449 |
| Jan 19, 2026 | 63.00 | 64.00 | 61.80 | 63.60 | 63.60 | 0.32% | 2,721 |
| Jan 16, 2026 | 63.80 | 64.00 | 62.60 | 63.40 | 63.40 | 0.32% | 3,181 |
| Jan 15, 2026 | 63.60 | 64.00 | 63.00 | 63.20 | 63.20 | - | 3,040 |
| Jan 14, 2026 | 61.60 | 63.20 | 61.60 | 63.20 | 63.20 | 3.27% | 5,813 |
| Jan 13, 2026 | 61.60 | 61.60 | 60.20 | 61.20 | 61.20 | -1.29% | 1,185 |
| Jan 12, 2026 | 61.00 | 62.40 | 60.00 | 62.00 | 62.00 | -0.64% | 5,918 |
| Jan 9, 2026 | 63.00 | 63.00 | 61.20 | 62.40 | 62.40 | 0.97% | 4,308 |
| Jan 8, 2026 | 62.60 | 62.60 | 60.40 | 61.80 | 61.80 | -2.52% | 2,168 |
| Jan 7, 2026 | 62.60 | 64.00 | 62.60 | 63.40 | 63.40 | 0.63% | 3,584 |
| Jan 6, 2026 | 61.80 | 63.00 | 61.40 | 63.00 | 63.00 | 1.94% | 1,845 |
| Jan 5, 2026 | 64.00 | 64.60 | 61.00 | 61.80 | 61.80 | -2.83% | 5,858 |
| Jan 2, 2026 | 61.00 | 63.60 | 61.00 | 63.60 | 63.60 | 5.65% | 6,344 |
| Dec 30, 2025 | 60.40 | 61.00 | 60.20 | 60.20 | 60.20 | 0.33% | 2,025 |
| Dec 29, 2025 | 58.80 | 60.80 | 58.80 | 60.00 | 60.00 | 2.39% | 4,780 |
| Dec 23, 2025 | 57.00 | 58.60 | 57.00 | 58.60 | 58.60 | 2.81% | 3,602 |
| Dec 22, 2025 | 57.00 | 57.40 | 56.80 | 57.00 | 57.00 | - | 2,851 |
| Dec 19, 2025 | 56.80 | 57.20 | 56.40 | 57.00 | 57.00 | 0.71% | 3,988 |
| Dec 18, 2025 | 56.60 | 56.80 | 56.40 | 56.60 | 56.60 | 0.71% | 4,221 |
| Dec 17, 2025 | 56.00 | 56.60 | 55.00 | 56.20 | 56.20 | 0.36% | 2,453 |
| Dec 16, 2025 | 55.20 | 56.00 | 55.20 | 56.00 | 56.00 | - | 1,370 |
| Dec 15, 2025 | 55.20 | 56.00 | 55.00 | 56.00 | 56.00 | 0.36% | 4,989 |
| Dec 12, 2025 | 55.40 | 56.00 | 54.60 | 55.80 | 55.80 | 1.82% | 4,653 |
| Dec 11, 2025 | 55.00 | 55.20 | 54.40 | 54.80 | 54.80 | 1.11% | 1,113 |
| Dec 10, 2025 | 55.40 | 56.20 | 54.20 | 54.20 | 54.20 | -3.90% | 3,664 |
| Dec 9, 2025 | 56.20 | 57.00 | 55.40 | 56.40 | 56.40 | 0.71% | 3,254 |
| Dec 8, 2025 | 55.80 | 56.20 | 55.20 | 56.00 | 56.00 | 0.72% | 3,277 |
| Dec 5, 2025 | 55.60 | 55.60 | 55.00 | 55.60 | 55.60 | 1.09% | 3,577 |
| Dec 4, 2025 | 55.40 | 56.00 | 54.40 | 55.00 | 55.00 | 4.17% | 7,981 |
| Dec 3, 2025 | 53.20 | 55.40 | 52.60 | 52.80 | 52.80 | -1.49% | 5,387 |
| Dec 2, 2025 | 55.40 | 55.40 | 53.60 | 53.60 | 53.60 | -1.83% | 2,768 |
| Dec 1, 2025 | 54.80 | 56.40 | 53.20 | 54.60 | 54.60 | -1.80% | 1,383 |