Shelly Group SE (ETR:SLYG)
Germany · Delayed Price · Currency is EUR 63.10
-0.20 (-0.32%)
Aug 24, 2026, 2:35 PM CET
ETR:SLYG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 63.30 | 63.90 | 63.10 | 63.10 | - | -0.32% | 196 |
| Aug 21, 2026 | 63.20 | 64.50 | 62.70 | 63.30 | 63.30 | 0.64% | 3,796 |
| Aug 20, 2026 | 63.30 | 63.40 | 62.70 | 62.90 | 62.90 | -0.32% | 9,258 |
| Aug 19, 2026 | 63.90 | 64.20 | 63.10 | 63.10 | 63.10 | -1.25% | 9,298 |
| Aug 18, 2026 | 64.80 | 65.00 | 63.90 | 63.90 | 63.90 | -1.39% | 2,924 |
| Aug 17, 2026 | 65.00 | 65.40 | 64.70 | 64.80 | 64.80 | -0.61% | 5,287 |
| Aug 14, 2026 | 66.00 | 66.50 | 65.20 | 65.20 | 65.20 | -1.06% | 8,913 |
| Aug 13, 2026 | 64.90 | 65.90 | 64.80 | 65.90 | 65.90 | 2.65% | 3,202 |
| Aug 12, 2026 | 63.60 | 64.50 | 63.20 | 64.20 | 64.20 | 0.78% | 4,331 |
| Aug 11, 2026 | 63.80 | 64.00 | 63.10 | 63.70 | 63.70 | -0.31% | 1,533 |
| Aug 10, 2026 | 64.60 | 65.00 | 62.80 | 63.90 | 63.90 | -1.08% | 4,389 |
| Aug 7, 2026 | 65.00 | 65.60 | 64.50 | 64.60 | 64.60 | -1.22% | 1,663 |
| Aug 6, 2026 | 66.20 | 66.80 | 65.40 | 65.40 | 65.40 | -1.51% | 5,289 |
| Aug 5, 2026 | 66.80 | 66.80 | 65.20 | 66.40 | 66.40 | - | 6,929 |
| Aug 4, 2026 | 66.20 | 66.60 | 65.60 | 66.40 | 66.40 | 0.61% | 3,798 |
| Aug 3, 2026 | 65.00 | 66.70 | 65.00 | 66.00 | 66.00 | 1.54% | 3,488 |
| Jul 31, 2026 | 64.40 | 65.00 | 63.60 | 65.00 | 65.00 | 2.04% | 3,937 |
| Jul 30, 2026 | 64.60 | 65.00 | 62.10 | 63.70 | 63.70 | -1.24% | 16,492 |
| Jul 29, 2026 | 56.10 | 69.30 | 56.10 | 64.50 | 64.50 | 11.02% | 41,457 |
| Jul 28, 2026 | 58.80 | 58.80 | 57.60 | 58.10 | 58.10 | 1.22% | 1,640 |
| Jul 27, 2026 | 56.90 | 59.00 | 56.40 | 57.40 | 57.40 | 1.23% | 3,857 |
| Jul 24, 2026 | 57.10 | 58.00 | 56.00 | 56.70 | 56.70 | 0.18% | 2,205 |
| Jul 23, 2026 | 57.90 | 58.20 | 56.60 | 56.60 | 56.60 | -2.75% | 2,154 |
| Jul 22, 2026 | 58.20 | 58.90 | 58.10 | 58.20 | 58.20 | 0.52% | 1,908 |
| Jul 21, 2026 | 57.00 | 58.20 | 56.30 | 57.90 | 57.90 | 2.30% | 4,008 |
| Jul 20, 2026 | 57.90 | 58.90 | 56.00 | 56.60 | 56.60 | -0.53% | 11,688 |
| Jul 17, 2026 | 57.00 | 57.60 | 55.50 | 56.90 | 56.90 | 0.35% | 5,129 |
| Jul 16, 2026 | 57.00 | 57.00 | 56.30 | 56.70 | 56.70 | -0.35% | 1,247 |
| Jul 15, 2026 | 58.00 | 58.00 | 56.40 | 56.90 | 56.90 | -0.70% | 1,059 |
| Jul 14, 2026 | 58.30 | 58.90 | 56.30 | 57.30 | 57.30 | 1.06% | 3,609 |
| Jul 13, 2026 | 57.20 | 57.40 | 56.40 | 56.70 | 56.70 | -0.53% | 474 |
| Jul 10, 2026 | 57.20 | 57.40 | 56.50 | 57.00 | 57.00 | -0.12% | 5,344 |
| Jul 9, 2026 | 56.90 | 57.60 | 56.50 | 57.20 | 57.07 | 1.60% | 1,738 |
| Jul 8, 2026 | 57.50 | 58.20 | 56.00 | 56.30 | 56.17 | 0.54% | 3,186 |
| Jul 7, 2026 | 58.20 | 59.00 | 56.00 | 56.00 | 55.87 | -2.61% | 13,713 |
| Jul 6, 2026 | 56.30 | 58.30 | 56.30 | 57.50 | 57.37 | 1.41% | 1,882 |
| Jul 3, 2026 | 59.00 | 59.20 | 56.10 | 56.70 | 56.57 | -3.90% | 3,275 |
| Jul 2, 2026 | 58.90 | 59.00 | 58.50 | 59.00 | 58.87 | 0.17% | 1,344 |
| Jul 1, 2026 | 58.90 | 60.00 | 58.90 | 58.90 | 58.77 | -0.84% | 378 |
| Jun 30, 2026 | 59.90 | 60.00 | 59.00 | 59.40 | 59.27 | -0.50% | 2,224 |
| Jun 29, 2026 | 60.30 | 60.70 | 59.60 | 59.70 | 59.56 | - | 1,564 |
| Jun 26, 2026 | 60.50 | 60.50 | 59.50 | 59.70 | 59.56 | -1.00% | 1,695 |
| Jun 25, 2026 | 60.00 | 60.60 | 59.70 | 60.30 | 60.16 | 0.50% | 2,578 |
| Jun 24, 2026 | 60.80 | 60.80 | 59.70 | 60.00 | 59.86 | - | 1,382 |
| Jun 23, 2026 | 60.30 | 60.70 | 59.90 | 60.00 | 59.86 | -0.99% | 4,464 |
| Jun 22, 2026 | 60.70 | 60.70 | 60.00 | 60.60 | 60.46 | -0.16% | 2,794 |
| Jun 19, 2026 | 60.50 | 60.70 | 60.00 | 60.70 | 60.56 | 0.33% | 1,196 |
| Jun 18, 2026 | 60.20 | 60.60 | 60.10 | 60.50 | 60.36 | 0.50% | 946 |
| Jun 17, 2026 | 60.00 | 60.60 | 59.90 | 60.20 | 60.06 | - | 996 |
| Jun 16, 2026 | 61.20 | 61.20 | 59.80 | 60.20 | 60.06 | -0.50% | 1,460 |