Shelly Group SE (ETR:SLYG)
Germany · Delayed Price · Currency is EUR 67.00
0.00 (0.00%)
Sep 25, 2026, 5:35 PM CET
ETR:SLYG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 67.00 | 67.20 | 66.60 | 67.00 | 67.00 | - | 43,850 |
| Sep 24, 2026 | 68.10 | 68.40 | 66.30 | 67.00 | 67.00 | 4.04% | 115,320 |
| Sep 23, 2026 | 63.90 | 64.90 | 63.90 | 64.40 | 64.40 | 0.63% | 2,670 |
| Sep 22, 2026 | 64.00 | 64.20 | 62.60 | 64.00 | 64.00 | - | 2,649 |
| Sep 21, 2026 | 64.10 | 64.40 | 64.00 | 64.00 | 64.00 | 0.16% | 1,186 |
| Sep 18, 2026 | 63.90 | 64.80 | 63.90 | 63.90 | 63.90 | - | 3,455 |
| Sep 17, 2026 | 64.60 | 64.80 | 63.90 | 63.90 | 63.90 | - | 2,487 |
| Sep 16, 2026 | 63.00 | 64.70 | 62.70 | 63.90 | 63.90 | 1.43% | 2,407 |
| Sep 15, 2026 | 64.10 | 64.10 | 63.00 | 63.00 | 63.00 | -1.10% | 1,982 |
| Sep 14, 2026 | 65.00 | 65.00 | 63.30 | 63.70 | 63.70 | -0.62% | 3,102 |
| Sep 11, 2026 | 63.90 | 64.90 | 63.90 | 64.10 | 64.10 | 0.16% | 866 |
| Sep 10, 2026 | 64.90 | 65.00 | 63.50 | 64.00 | 64.00 | -1.99% | 2,195 |
| Sep 9, 2026 | 64.70 | 65.50 | 64.50 | 65.30 | 65.30 | 0.62% | 1,511 |
| Sep 8, 2026 | 64.40 | 65.70 | 64.00 | 64.90 | 64.90 | 1.41% | 6,036 |
| Sep 7, 2026 | 62.80 | 65.20 | 62.80 | 64.00 | 64.00 | 1.75% | 8,077 |
| Sep 4, 2026 | 62.30 | 63.30 | 61.60 | 62.90 | 62.90 | 0.96% | 1,149 |
| Sep 3, 2026 | 62.10 | 62.50 | 61.40 | 62.30 | 62.30 | 0.97% | 1,008 |
| Sep 2, 2026 | 62.40 | 62.70 | 61.20 | 61.70 | 61.70 | 0.33% | 848 |
| Sep 1, 2026 | 63.20 | 63.20 | 61.10 | 61.50 | 61.50 | -0.65% | 6,584 |
| Aug 31, 2026 | 63.50 | 63.50 | 61.90 | 61.90 | 61.90 | -1.90% | 3,751 |
| Aug 28, 2026 | 62.90 | 63.60 | 62.40 | 63.10 | 63.10 | 0.32% | 710 |
| Aug 27, 2026 | 62.60 | 63.60 | 62.40 | 62.90 | 62.90 | 0.80% | 4,220 |
| Aug 26, 2026 | 64.00 | 64.00 | 62.10 | 62.40 | 62.40 | -1.42% | 6,978 |
| Aug 25, 2026 | 63.10 | 64.00 | 62.80 | 63.30 | 63.30 | 0.48% | 14,156 |
| Aug 24, 2026 | 63.30 | 63.90 | 63.00 | 63.00 | 63.00 | -0.47% | 324 |
| 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 |