Shell plc (FRA:R6C0)
Germany flag Germany · Delayed Price · Currency is EUR
30.46
-0.53 (-1.71%)
At close: Sep 30, 2025

Shell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202531.4131.5030.7831.2531.25-0.02%7,980
Sep 26, 202531.1331.5031.1331.2631.261.64%7,362
Sep 25, 202530.6731.2230.6230.7530.750.49%5,360
Sep 24, 202530.3830.9830.2330.6030.60-0.47%3,782
Sep 23, 202530.2130.7530.0830.7530.752.14%4,304
Sep 22, 202530.1530.3730.0130.1030.10-0.81%4,696
Sep 19, 202530.2530.4330.1230.3530.350.61%5,289
Sep 18, 202530.1830.5630.1630.1630.16-0.89%4,553
Sep 17, 202530.4830.5730.0030.4330.430.33%6,394
Sep 16, 202530.5830.7930.3330.3330.33-0.52%4,436
Sep 15, 202530.7330.7330.4430.4930.49-0.68%4,094
Sep 12, 202530.6330.8030.6030.7030.70-0.87%2,723
Sep 11, 202530.8931.1630.6030.9730.970.41%4,140
Sep 10, 202530.6630.9630.6630.8530.850.15%7,057
Sep 9, 202530.4831.0130.4830.8030.801.27%4,762
Sep 8, 202530.6330.8330.4230.4230.42-0.90%5,108
Sep 5, 202531.1331.2130.2330.6930.69-0.86%3,640
Sep 4, 202531.1331.2730.9630.9630.96-1.51%5,628
Sep 3, 202531.4231.8331.1531.4331.430.43%4,180
Sep 2, 202531.4531.9331.3031.3031.30-0.68%9,264
Sep 1, 202531.6831.6831.4931.5131.51-1.01%3,591
Aug 29, 202531.5131.8331.5131.8331.831.11%6,096
Aug 28, 202531.7031.7031.4731.4831.48-0.43%2,600
Aug 27, 202531.4731.7531.4731.6231.620.06%3,774
Aug 26, 202531.7131.7131.4831.6031.60-0.58%13,095
Aug 25, 202531.2431.7831.1131.7831.781.86%6,478
Aug 22, 202531.0831.2831.0831.2031.201.17%864
Aug 21, 202530.7731.0930.7730.8430.84-0.11%17,630
Aug 20, 202530.5331.0030.5330.8830.881.03%7,605
Aug 19, 202530.6830.8730.5030.5630.56-0.07%30,186
Aug 18, 202530.7930.7930.4630.5830.58-0.39%25,623
Aug 15, 202530.7430.8530.5130.7030.700.75%6,412
Aug 14, 202530.7830.8130.4730.4730.47-2.57%6,477
Aug 13, 202530.8731.2830.8131.2830.971.21%19,646
Aug 12, 202530.7531.1230.7530.9030.60-0.31%6,555
Aug 11, 202530.8831.0030.6031.0030.690.80%6,542
Aug 8, 202530.7231.0730.7230.7530.450.67%6,976
Aug 7, 202531.1231.4530.5530.5530.25-3.69%13,253
Aug 6, 202531.1731.8131.1731.7231.402.72%16,410
Aug 5, 202531.1031.3230.8830.8830.570.44%3,831
Aug 4, 202531.2231.2230.7430.7430.44-2.21%10,960
Aug 1, 202531.4331.6630.9731.4431.13-0.93%12,149
Jul 31, 202531.4132.0031.2631.7331.421.72%8,712
Jul 30, 202531.5131.5131.1831.2030.89-0.65%2,170
Jul 29, 202531.0031.5030.9931.4031.091.70%11,305
Jul 28, 202530.9931.1030.6730.8830.570.96%14,490
Jul 25, 202530.7530.8230.5030.5830.28-0.39%2,529
Jul 24, 202530.6831.0430.6830.7030.40-0.65%14,479
Jul 23, 202530.3730.9030.3730.9030.601.98%3,347
Jul 22, 202530.0230.3430.0230.3030.00-0.07%6,182