Shelly Group SE (FRA:SLYG)
Germany · Delayed Price · Currency is EUR 49.30
+0.90 (1.86%)
At close: Mar 27, 2026
FRA:SLYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1.86% | - |
| Mar 26, 2026 | 49.60 | 51.40 | 48.40 | 48.40 | 48.40 | -2.22% | 722 |
| Mar 25, 2026 | 48.90 | 49.50 | 48.90 | 49.50 | 49.50 | 3.13% | - |
| Mar 24, 2026 | 49.60 | 49.60 | 48.00 | 48.00 | 48.00 | -5.88% | 281 |
| Mar 23, 2026 | 49.80 | 51.00 | 48.20 | 51.00 | 51.00 | 1.19% | 114 |
| Mar 20, 2026 | 48.90 | 51.00 | 48.90 | 50.40 | 50.40 | 3.70% | 21 |
| Mar 19, 2026 | 44.10 | 48.60 | 44.10 | 48.60 | 48.60 | 11.47% | 172 |
| Mar 18, 2026 | 47.00 | 48.10 | 43.60 | 43.60 | 43.60 | -5.63% | 501 |
| Mar 17, 2026 | 53.60 | 53.60 | 46.20 | 46.20 | 46.20 | -12.50% | 4,762 |
| Mar 16, 2026 | 54.00 | 54.40 | 52.80 | 52.80 | 52.80 | -3.30% | 321 |
| Mar 13, 2026 | 55.20 | 56.00 | 54.60 | 54.60 | 54.60 | 0.37% | 25 |
| Mar 12, 2026 | 57.40 | 57.40 | 54.40 | 54.40 | 54.40 | -4.23% | 10 |
| Mar 11, 2026 | 56.80 | 58.00 | 56.80 | 56.80 | 56.80 | 1.43% | 10 |
| Mar 10, 2026 | 58.60 | 59.00 | 56.00 | 56.00 | 56.00 | 1.08% | 117 |
| Mar 9, 2026 | 57.40 | 57.60 | 55.40 | 55.40 | 55.40 | -1.77% | 168 |
| Mar 6, 2026 | 59.80 | 59.80 | 56.40 | 56.40 | 56.40 | -2.76% | 40 |
| Mar 5, 2026 | 54.40 | 59.60 | 54.00 | 58.00 | 58.00 | 8.21% | 220 |
| Mar 4, 2026 | 55.00 | 55.20 | 51.00 | 53.60 | 53.60 | -2.55% | 413 |
| Mar 3, 2026 | 57.60 | 57.60 | 54.20 | 55.00 | 55.00 | -4.18% | 149 |
| Mar 2, 2026 | 59.80 | 59.80 | 57.00 | 57.40 | 57.40 | -1.37% | 228 |
| Feb 27, 2026 | 58.00 | 59.60 | 58.00 | 58.20 | 58.20 | 0.34% | 37 |
| Feb 26, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -2.03% | - |
| Feb 25, 2026 | 60.00 | 60.00 | 59.20 | 59.20 | 59.20 | -1.66% | 146 |
| Feb 24, 2026 | 65.00 | 66.60 | 58.80 | 60.20 | 60.20 | -7.38% | 1,588 |
| Feb 23, 2026 | 63.60 | 65.40 | 63.40 | 65.00 | 65.00 | 3.17% | 158 |
| Feb 20, 2026 | 65.00 | 66.20 | 63.00 | 63.00 | 63.00 | -3.08% | 182 |
| Feb 19, 2026 | 65.20 | 65.20 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 18, 2026 | 65.00 | 65.40 | 65.00 | 65.00 | 65.00 | - | 170 |
| Feb 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 16, 2026 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 8 |
| Feb 13, 2026 | 65.60 | 65.60 | 65.00 | 65.00 | 65.00 | -0.91% | - |
| Feb 12, 2026 | 65.80 | 67.00 | 65.60 | 65.60 | 65.60 | -2.96% | 220 |
| Feb 11, 2026 | 65.80 | 67.60 | 65.80 | 67.60 | 67.60 | 2.74% | 2 |
| Feb 10, 2026 | 66.20 | 68.00 | 65.80 | 65.80 | 65.80 | -1.20% | 107 |
| Feb 9, 2026 | 68.80 | 68.80 | 66.60 | 66.60 | 66.60 | -0.30% | 257 |
| Feb 6, 2026 | 66.20 | 67.20 | 66.20 | 66.80 | 66.80 | 0.91% | 500 |
| Feb 5, 2026 | 67.00 | 67.00 | 66.20 | 66.20 | 66.20 | -1.49% | 7 |
| Feb 4, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - | - |
| Feb 3, 2026 | 66.40 | 67.20 | 66.40 | 67.20 | 67.20 | 1.20% | 15 |
| Feb 2, 2026 | 67.80 | 69.00 | 66.40 | 66.40 | 66.40 | -2.06% | 180 |
| Jan 30, 2026 | 67.20 | 68.80 | 67.20 | 67.80 | 67.80 | 0.89% | 334 |
| Jan 29, 2026 | 68.80 | 69.80 | 67.20 | 67.20 | 67.20 | -2.33% | 61 |
| Jan 28, 2026 | 68.40 | 70.60 | 68.40 | 68.80 | 68.80 | 0.58% | 25 |
| Jan 27, 2026 | 68.60 | 70.40 | 68.40 | 68.40 | 68.40 | - | 240 |
| Jan 26, 2026 | 65.60 | 70.00 | 65.60 | 68.40 | 68.40 | 4.59% | 374 |
| Jan 23, 2026 | 64.20 | 68.00 | 64.20 | 65.40 | 65.40 | 2.19% | 75 |
| Jan 22, 2026 | 63.20 | 65.00 | 63.20 | 64.00 | 64.00 | 1.59% | 300 |
| Jan 21, 2026 | 63.60 | 63.60 | 63.00 | 63.00 | 63.00 | -0.63% | 200 |
| Jan 20, 2026 | 63.60 | 64.60 | 63.40 | 63.40 | 63.40 | - | 60 |
| Jan 19, 2026 | 64.40 | 64.40 | 63.40 | 63.40 | 63.40 | 0.32% | 86 |