Shelly Group SE (ETR:SLYG)
Germany · Delayed Price · Currency is EUR 56.60
+0.10 (0.18%)
Apr 10, 2026, 5:35 PM CET
ETR:SLYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 56.60 | 58.60 | 56.50 | 56.60 | 56.60 | 0.18% | 17,009 |
| Apr 9, 2026 | 52.90 | 56.90 | 52.50 | 56.50 | 56.50 | 8.24% | 56,775 |
| Apr 8, 2026 | 52.60 | 52.90 | 51.90 | 52.20 | 52.20 | 1.75% | 16,403 |
| Apr 7, 2026 | 51.00 | 52.00 | 51.00 | 51.30 | 51.30 | 0.59% | 4,483 |
| Apr 2, 2026 | 50.60 | 51.40 | 50.60 | 51.00 | 51.00 | 0.79% | 2,266 |
| Apr 1, 2026 | 51.00 | 51.00 | 50.40 | 50.60 | 50.60 | 2.02% | 10,482 |
| Mar 31, 2026 | 49.00 | 51.00 | 49.00 | 49.60 | 49.60 | -0.40% | 4,693 |
| Mar 30, 2026 | 49.40 | 49.90 | 48.50 | 49.80 | 49.80 | 3.11% | 1,704 |
| Mar 27, 2026 | 49.60 | 49.70 | 47.80 | 48.30 | 48.30 | -2.82% | 22,050 |
| Mar 26, 2026 | 50.00 | 52.00 | 49.20 | 49.70 | 49.70 | -1.78% | 77,781 |
| Mar 25, 2026 | 48.00 | 50.80 | 46.90 | 50.60 | 50.60 | 2.43% | 15,330 |
| Mar 24, 2026 | 51.60 | 51.60 | 49.20 | 49.40 | 49.40 | -1.98% | 6,827 |
| Mar 23, 2026 | 48.50 | 52.40 | 46.80 | 50.40 | 50.40 | 2.86% | 34,010 |
| Mar 20, 2026 | 51.00 | 52.40 | 49.00 | 49.00 | 49.00 | -1.21% | 14,608 |
| Mar 19, 2026 | 45.20 | 49.90 | 44.20 | 49.60 | 49.60 | 8.53% | 51,177 |
| Mar 18, 2026 | 48.20 | 48.40 | 45.60 | 45.70 | 45.70 | -3.79% | 65,313 |
| Mar 17, 2026 | 52.80 | 54.20 | 47.40 | 47.50 | 47.50 | -12.36% | 83,330 |
| Mar 16, 2026 | 51.20 | 54.80 | 51.00 | 54.20 | 54.20 | -0.73% | 9,972 |
| Mar 13, 2026 | 56.00 | 56.00 | 54.40 | 54.60 | 54.60 | -1.80% | 7,713 |
| Mar 12, 2026 | 57.40 | 58.20 | 55.60 | 55.60 | 55.60 | -4.14% | 1,728 |
| Mar 11, 2026 | 58.80 | 58.80 | 57.00 | 58.00 | 58.00 | 1.05% | 1,325 |
| Mar 10, 2026 | 57.20 | 58.80 | 57.20 | 57.40 | 57.40 | 1.06% | 2,255 |
| Mar 9, 2026 | 57.40 | 57.60 | 55.80 | 56.80 | 56.80 | -1.39% | 2,729 |
| Mar 6, 2026 | 59.40 | 59.80 | 56.40 | 57.60 | 57.60 | -3.03% | 5,591 |
| Mar 5, 2026 | 55.20 | 59.80 | 55.20 | 59.40 | 59.40 | 8.39% | 14,324 |
| Mar 4, 2026 | 54.20 | 55.80 | 53.60 | 54.80 | 54.80 | 0.37% | 21,552 |
| Mar 3, 2026 | 57.40 | 57.80 | 53.60 | 54.60 | 54.60 | -5.86% | 25,683 |
| Mar 2, 2026 | 58.00 | 59.00 | 56.40 | 58.00 | 58.00 | -2.36% | 21,069 |
| Feb 27, 2026 | 58.80 | 59.40 | 58.20 | 59.40 | 59.40 | 0.34% | 5,824 |
| Feb 26, 2026 | 59.40 | 60.00 | 58.00 | 59.20 | 59.20 | -0.34% | 11,087 |
| Feb 25, 2026 | 61.40 | 61.40 | 58.00 | 59.40 | 59.40 | -1.66% | 19,252 |
| Feb 24, 2026 | 65.00 | 67.20 | 59.60 | 60.40 | 60.40 | -5.33% | 26,452 |
| Feb 23, 2026 | 64.00 | 65.00 | 63.60 | 63.80 | 63.80 | -0.31% | 3,332 |
| Feb 20, 2026 | 67.00 | 67.00 | 63.40 | 64.00 | 64.00 | -2.44% | 8,669 |
| Feb 19, 2026 | 66.40 | 66.40 | 65.00 | 65.60 | 65.60 | -0.61% | 4,774 |
| Feb 18, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.23% | 4,912 |
| Feb 17, 2026 | 65.80 | 66.40 | 65.20 | 65.20 | 65.20 | -0.91% | 703 |
| Feb 16, 2026 | 66.00 | 66.80 | 65.00 | 65.80 | 65.80 | 0.30% | 1,739 |
| 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 |