Shelly Group SE (FRA:SLYG)
Germany · Delayed Price · Currency is EUR 67.80
+0.60 (0.89%)
At close: Jan 30, 2026
Shelly Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 54.00 | 55.00 | 54.00 | 54.60 | 54.60 | 1.49% | 7 |
| Dec 4, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.37% | - |
| Dec 3, 2025 | 55.20 | 55.20 | 53.60 | 53.60 | 53.60 | -2.55% | - |
| Dec 2, 2025 | 55.40 | 55.40 | 54.60 | 55.00 | 55.00 | -0.36% | 10 |
| Dec 1, 2025 | 57.00 | 57.00 | 54.80 | 55.20 | 55.20 | -1.08% | 110 |
| Nov 28, 2025 | 55.60 | 55.80 | 55.60 | 55.80 | 55.80 | -1.41% | 26 |
| Nov 27, 2025 | 56.20 | 56.60 | 56.20 | 56.60 | 56.60 | 1.07% | 230 |
| Nov 26, 2025 | 56.40 | 57.00 | 56.00 | 56.00 | 56.00 | -0.36% | 55 |
| Nov 25, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.36% | - |
| Nov 24, 2025 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 2.19% | 75 |
| Nov 21, 2025 | 55.60 | 55.60 | 54.80 | 54.80 | 54.80 | -1.08% | 80 |
| Nov 20, 2025 | 55.60 | 55.80 | 54.60 | 55.40 | 55.40 | - | 51 |
| Nov 19, 2025 | 54.60 | 55.40 | 54.60 | 55.40 | 55.40 | 1.84% | 19 |
| Nov 18, 2025 | 54.20 | 54.40 | 54.20 | 54.40 | 54.40 | 0.74% | - |
| Nov 17, 2025 | 53.60 | 55.20 | 53.60 | 54.00 | 54.00 | 1.12% | 22 |