Shell plc (FRA:R6C0)
Germany flag Germany · Delayed Price · Currency is EUR
32.67
+0.78 (2.45%)
At close: Oct 23, 2025

Shell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202532.1633.0132.1632.9532.955.17%28,324
Oct 22, 202531.2531.8931.2531.3331.331.13%8,980
Oct 21, 202531.1631.5530.9830.9830.98-0.19%12,384
Oct 20, 202531.0031.4131.0031.0431.04-0.59%7,279
Oct 17, 202530.7131.2330.4131.2331.230.63%6,477
Oct 16, 202530.8131.1130.8131.0331.030.42%4,429
Oct 15, 202530.9031.0530.8930.9030.90-1,222
Oct 14, 202530.8831.0430.7030.9030.90-0.80%5,615
Oct 13, 202531.2031.3531.0031.1531.151.14%5,386
Oct 10, 202531.7731.8130.8030.8030.80-4.72%6,257
Oct 9, 202531.8532.3331.8532.3332.331.81%13,093
Oct 8, 202532.1232.2831.7531.7531.75-0.78%8,156
Oct 7, 202531.7032.1831.7032.0032.001.27%11,822
Oct 6, 202531.1631.6031.1631.6031.601.28%19,884
Oct 3, 202530.8031.2030.8031.2031.202.30%5,353
Oct 2, 202530.8930.9630.5030.5030.50-2.20%3,507
Oct 1, 202530.5731.1930.5731.1931.193.14%14,176
Sep 30, 202530.8530.9730.2430.2430.24-3.25%2,814
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%17,903
Sep 24, 202530.3830.9830.2330.6030.60-0.47%72,931
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