Shell plc (FRA:R6C0)
Germany · Delayed Price · Currency is EUR 32.67
+0.78 (2.45%)
At close: Oct 23, 2025
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 32.16 | 33.01 | 32.16 | 32.95 | 32.95 | 5.17% | 28,324 |
| Oct 22, 2025 | 31.25 | 31.89 | 31.25 | 31.33 | 31.33 | 1.13% | 8,980 |
| Oct 21, 2025 | 31.16 | 31.55 | 30.98 | 30.98 | 30.98 | -0.19% | 12,384 |
| Oct 20, 2025 | 31.00 | 31.41 | 31.00 | 31.04 | 31.04 | -0.59% | 7,279 |
| Oct 17, 2025 | 30.71 | 31.23 | 30.41 | 31.23 | 31.23 | 0.63% | 6,477 |
| Oct 16, 2025 | 30.81 | 31.11 | 30.81 | 31.03 | 31.03 | 0.42% | 4,429 |
| Oct 15, 2025 | 30.90 | 31.05 | 30.89 | 30.90 | 30.90 | - | 1,222 |
| Oct 14, 2025 | 30.88 | 31.04 | 30.70 | 30.90 | 30.90 | -0.80% | 5,615 |
| Oct 13, 2025 | 31.20 | 31.35 | 31.00 | 31.15 | 31.15 | 1.14% | 5,386 |
| Oct 10, 2025 | 31.77 | 31.81 | 30.80 | 30.80 | 30.80 | -4.72% | 6,257 |
| Oct 9, 2025 | 31.85 | 32.33 | 31.85 | 32.33 | 32.33 | 1.81% | 13,093 |
| Oct 8, 2025 | 32.12 | 32.28 | 31.75 | 31.75 | 31.75 | -0.78% | 8,156 |
| Oct 7, 2025 | 31.70 | 32.18 | 31.70 | 32.00 | 32.00 | 1.27% | 11,822 |
| Oct 6, 2025 | 31.16 | 31.60 | 31.16 | 31.60 | 31.60 | 1.28% | 19,884 |
| Oct 3, 2025 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | 2.30% | 5,353 |
| Oct 2, 2025 | 30.89 | 30.96 | 30.50 | 30.50 | 30.50 | -2.20% | 3,507 |
| Oct 1, 2025 | 30.57 | 31.19 | 30.57 | 31.19 | 31.19 | 3.14% | 14,176 |
| Sep 30, 2025 | 30.85 | 30.97 | 30.24 | 30.24 | 30.24 | -3.25% | 2,814 |
| Sep 29, 2025 | 31.41 | 31.50 | 30.78 | 31.25 | 31.25 | -0.02% | 7,980 |
| Sep 26, 2025 | 31.13 | 31.50 | 31.13 | 31.26 | 31.26 | 1.64% | 7,362 |
| Sep 25, 2025 | 30.67 | 31.22 | 30.62 | 30.75 | 30.75 | 0.49% | 17,903 |
| Sep 24, 2025 | 30.38 | 30.98 | 30.23 | 30.60 | 30.60 | -0.47% | 72,931 |
| Sep 23, 2025 | 30.21 | 30.75 | 30.08 | 30.75 | 30.75 | 2.14% | 4,304 |
| Sep 22, 2025 | 30.15 | 30.37 | 30.01 | 30.10 | 30.10 | -0.81% | 4,696 |
| Sep 19, 2025 | 30.25 | 30.43 | 30.12 | 30.35 | 30.35 | 0.61% | 5,289 |
| Sep 18, 2025 | 30.18 | 30.56 | 30.16 | 30.16 | 30.16 | -0.89% | 4,553 |
| Sep 17, 2025 | 30.48 | 30.57 | 30.00 | 30.43 | 30.43 | 0.33% | 6,394 |
| Sep 16, 2025 | 30.58 | 30.79 | 30.33 | 30.33 | 30.33 | -0.52% | 4,436 |
| Sep 15, 2025 | 30.73 | 30.73 | 30.44 | 30.49 | 30.49 | -0.68% | 4,094 |
| Sep 12, 2025 | 30.63 | 30.80 | 30.60 | 30.70 | 30.70 | -0.87% | 2,723 |
| Sep 11, 2025 | 30.89 | 31.16 | 30.60 | 30.97 | 30.97 | 0.41% | 4,140 |
| Sep 10, 2025 | 30.66 | 30.96 | 30.66 | 30.85 | 30.85 | 0.15% | 7,057 |
| Sep 9, 2025 | 30.48 | 31.01 | 30.48 | 30.80 | 30.80 | 1.27% | 4,762 |
| Sep 8, 2025 | 30.63 | 30.83 | 30.42 | 30.42 | 30.42 | -0.90% | 5,108 |
| Sep 5, 2025 | 31.13 | 31.21 | 30.23 | 30.69 | 30.69 | -0.86% | 3,640 |
| Sep 4, 2025 | 31.13 | 31.27 | 30.96 | 30.96 | 30.96 | -1.51% | 5,628 |
| Sep 3, 2025 | 31.42 | 31.83 | 31.15 | 31.43 | 31.43 | 0.43% | 4,180 |
| Sep 2, 2025 | 31.45 | 31.93 | 31.30 | 31.30 | 31.30 | -0.68% | 9,264 |
| Sep 1, 2025 | 31.68 | 31.68 | 31.49 | 31.51 | 31.51 | -1.01% | 3,591 |
| Aug 29, 2025 | 31.51 | 31.83 | 31.51 | 31.83 | 31.83 | 1.11% | 6,096 |
| Aug 28, 2025 | 31.70 | 31.70 | 31.47 | 31.48 | 31.48 | -0.43% | 2,600 |
| Aug 27, 2025 | 31.47 | 31.75 | 31.47 | 31.62 | 31.62 | 0.06% | 3,774 |
| Aug 26, 2025 | 31.71 | 31.71 | 31.48 | 31.60 | 31.60 | -0.58% | 13,095 |
| Aug 25, 2025 | 31.24 | 31.78 | 31.11 | 31.78 | 31.78 | 1.86% | 6,478 |
| Aug 22, 2025 | 31.08 | 31.28 | 31.08 | 31.20 | 31.20 | 1.17% | 864 |
| Aug 21, 2025 | 30.77 | 31.09 | 30.77 | 30.84 | 30.84 | -0.11% | 17,630 |
| Aug 20, 2025 | 30.53 | 31.00 | 30.53 | 30.88 | 30.88 | 1.03% | 7,605 |
| Aug 19, 2025 | 30.68 | 30.87 | 30.50 | 30.56 | 30.56 | -0.07% | 30,186 |
| Aug 18, 2025 | 30.79 | 30.79 | 30.46 | 30.58 | 30.58 | -0.39% | 25,623 |
| Aug 15, 2025 | 30.74 | 30.85 | 30.51 | 30.70 | 30.70 | 0.75% | 6,412 |