Shell plc (FRA:L3H)
Germany · Delayed Price · Currency is EUR 66.50
+0.13 (0.20%)
At close: Feb 20, 2026
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Feb 19, 2026 | 67.00 | 67.50 | 67.00 | 67.00 | 66.37 | 0.75% | 48 |
| Feb 18, 2026 | 65.50 | 66.50 | 65.50 | 66.50 | 65.87 | 2.31% | - |
| Feb 17, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 64.39 | -1.52% | - |
| Feb 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.38 | 1.54% | - |
| Feb 13, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 64.39 | -0.76% | - |
| Feb 12, 2026 | 67.00 | 67.00 | 65.50 | 65.50 | 64.88 | -0.76% | - |
| Feb 11, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 65.38 | 2.33% | - |
| Feb 10, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 63.89 | 1.57% | - |
| Feb 9, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 62.90 | 0.79% | - |
| Feb 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.41 | -1.56% | - |
| Feb 5, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 63.40 | -2.29% | - |
| Feb 4, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 64.88 | 3.15% | 785 |
| Feb 3, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.90 | - | - |
| Feb 2, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 62.90 | - | 35 |
| Jan 30, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 62.90 | -0.78% | - |
| Jan 29, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 63.40 | 2.40% | - |
| Jan 28, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 61.91 | 2.46% | - |
| Jan 27, 2026 | 61.50 | 62.00 | 61.00 | 61.00 | 60.42 | - | 202 |
| Jan 26, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 60.42 | -1.61% | - |
| Jan 23, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 61.41 | 1.64% | - |
| Jan 22, 2026 | 62.50 | 62.50 | 61.00 | 61.00 | 60.42 | -2.40% | - |
| Jan 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.91 | 0.81% | - |
| Jan 20, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 61.41 | -1.59% | - |
| Jan 19, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 62.41 | -1.56% | 150 |
| Jan 16, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 63.40 | 0.79% | - |
| Jan 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.90 | 0.79% | - |
| Jan 14, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 62.41 | 1.61% | - |
| Jan 13, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 61.41 | 1.64% | - |
| Jan 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.42 | - | 250 |
| Jan 9, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 60.42 | 0.83% | - |
| Jan 8, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 59.93 | - | 60 |
| Jan 7, 2026 | 62.00 | 62.00 | 60.50 | 60.50 | 59.93 | -4.72% | - |
| Jan 6, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.90 | 1.60% | - |
| Jan 5, 2026 | 64.00 | 64.00 | 62.50 | 62.50 | 61.91 | - | - |
| Jan 2, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 61.91 | 1.63% | - |
| Dec 30, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.92 | - | - |
| Dec 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.92 | 0.82% | - |
| Dec 23, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.42 | - | - |
| Dec 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.42 | 0.83% | - |
| Dec 19, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.93 | - | - |
| Dec 18, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.93 | 0.83% | - |
| Dec 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.43 | -1.64% | - |
| Dec 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.42 | - | - |
| Dec 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.42 | -0.81% | 20 |
| Dec 12, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.92 | -1.60% | - |
| Dec 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.91 | - | - |
| Dec 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.91 | -0.79% | 50 |
| Dec 9, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 62.41 | - | - |
| Dec 8, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 62.41 | -1.56% | - |