Shelly Group SE (FRA:SLYG)
Germany · Delayed Price · Currency is EUR 65.40
+2.40 (3.81%)
Last updated: Feb 23, 2026, 8:38 AM CET
Shelly Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 62.80 | 63.80 | 62.80 | 63.20 | 63.20 | 0.96% | 141 |
| Jan 15, 2026 | 62.40 | 63.60 | 62.40 | 62.60 | 62.60 | 0.64% | 205 |
| Jan 14, 2026 | 61.20 | 62.60 | 61.20 | 62.20 | 62.20 | 1.97% | 513 |
| Jan 13, 2026 | 61.20 | 61.20 | 61.00 | 61.00 | 61.00 | - | - |
| Jan 12, 2026 | 61.40 | 61.40 | 60.40 | 61.00 | 61.00 | -0.33% | 7 |
| Jan 9, 2026 | 61.60 | 62.00 | 61.20 | 61.20 | 61.20 | -0.33% | 40 |
| Jan 8, 2026 | 62.80 | 62.80 | 61.40 | 61.40 | 61.40 | -1.92% | 45 |
| Jan 7, 2026 | 60.60 | 63.80 | 60.60 | 62.60 | 62.60 | 3.64% | 30 |
| Jan 6, 2026 | 61.00 | 62.40 | 60.40 | 60.40 | 60.40 | -0.66% | 1,305 |
| Jan 5, 2026 | 65.00 | 65.00 | 60.80 | 60.80 | 60.80 | 5.56% | 526 |
| Jan 2, 2026 | 57.60 | 63.20 | 57.60 | 57.60 | 57.60 | -4.32% | 1,052 |
| Dec 30, 2025 | 56.60 | 61.20 | 56.60 | 60.20 | 60.20 | 4.88% | 594 |
| Dec 29, 2025 | 57.60 | 61.00 | 57.40 | 57.40 | 57.40 | -0.35% | 121 |
| Dec 23, 2025 | 56.60 | 57.80 | 56.60 | 57.60 | 57.60 | 1.77% | 168 |
| Dec 22, 2025 | 56.60 | 57.60 | 56.60 | 56.60 | 56.60 | - | 257 |
| Dec 19, 2025 | 55.80 | 56.60 | 55.80 | 56.60 | 56.60 | 1.80% | 40 |
| Dec 18, 2025 | 55.60 | 56.80 | 55.60 | 55.60 | 55.60 | 0.36% | 21 |
| Dec 17, 2025 | 55.40 | 56.20 | 55.40 | 55.40 | 55.40 | 0.36% | 120 |
| Dec 16, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 1.47% | - |
| Dec 15, 2025 | 54.60 | 55.40 | 54.40 | 54.40 | 54.40 | - | 2 |
| Dec 12, 2025 | 54.60 | 54.60 | 54.40 | 54.40 | 54.40 | - | - |
| Dec 11, 2025 | 55.00 | 55.00 | 54.40 | 54.40 | 54.40 | -0.73% | - |
| Dec 10, 2025 | 55.40 | 55.80 | 54.80 | 54.80 | 54.80 | -0.72% | 35 |
| Dec 9, 2025 | 55.20 | 56.20 | 55.20 | 55.20 | 55.20 | 0.36% | 65 |
| Dec 8, 2025 | 54.80 | 55.40 | 54.60 | 55.00 | 55.00 | 0.73% | 747 |