Shelly Group SE (FRA:SLYG)
Germany · Delayed Price · Currency is EUR 64.00
-1.90 (-2.88%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:SLYG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | -2.88% | 25 |
| Oct 22, 2026 | 64.50 | 65.90 | 64.50 | 65.90 | 65.90 | 1.85% | 250 |
| Oct 21, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.31% | - |
| Oct 20, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Oct 19, 2026 | 65.70 | 65.70 | 65.50 | 65.50 | 65.50 | 1.71% | 15 |
| Oct 16, 2026 | 65.30 | 66.00 | 64.40 | 64.40 | 64.40 | -0.31% | 117 |
| Oct 15, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -2.12% | - |
| Oct 14, 2026 | 64.50 | 66.30 | 64.50 | 66.00 | 66.00 | 1.38% | 606 |
| Oct 13, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - | - |
| Oct 12, 2026 | 66.20 | 66.20 | 65.10 | 65.10 | 65.10 | -0.46% | 5 |
| Oct 9, 2026 | 65.10 | 65.80 | 65.10 | 65.40 | 65.40 | -1.36% | 145 |
| Oct 8, 2026 | 65.10 | 66.30 | 65.10 | 66.30 | 66.30 | 1.69% | 126 |
| Oct 7, 2026 | 65.60 | 65.60 | 65.20 | 65.20 | 65.20 | -0.61% | 135 |
| Oct 6, 2026 | 65.50 | 66.20 | 65.50 | 65.60 | 65.60 | 0.15% | 284 |
| Oct 5, 2026 | 65.00 | 65.80 | 65.00 | 65.50 | 65.50 | 0.77% | 154 |
| Oct 2, 2026 | 65.50 | 65.60 | 65.00 | 65.00 | 65.00 | -0.46% | 34 |
| Oct 1, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.31% | - |
| Sep 30, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.46% | - |
| Sep 29, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.77% | - |
| Sep 28, 2026 | 65.80 | 67.00 | 65.30 | 65.30 | 65.30 | -1.36% | 837 |
| Sep 25, 2026 | 67.50 | 67.50 | 66.20 | 66.20 | 66.20 | -1.05% | 1,720 |
| Sep 24, 2026 | 70.00 | 70.00 | 66.20 | 66.90 | 66.90 | 4.53% | 780 |
| Sep 23, 2026 | 63.60 | 64.30 | 63.60 | 64.00 | 64.00 | 1.75% | 14 |
| Sep 22, 2026 | 63.40 | 64.40 | 62.90 | 62.90 | 62.90 | 0.16% | 40 |
| Sep 21, 2026 | 63.40 | 63.40 | 62.80 | 62.80 | 62.80 | -0.16% | - |
| Sep 18, 2026 | 63.20 | 63.20 | 62.90 | 62.90 | 62.90 | 0.64% | - |
| Sep 17, 2026 | 63.40 | 63.80 | 62.50 | 62.50 | 62.50 | 0.81% | 9 |
| Sep 16, 2026 | 62.40 | 62.40 | 62.00 | 62.00 | 62.00 | 0.32% | - |
| Sep 15, 2026 | 62.80 | 64.20 | 61.80 | 61.80 | 61.80 | -2.37% | 225 |
| Sep 14, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.96% | - |
| Sep 11, 2026 | 63.50 | 63.50 | 62.70 | 62.70 | 62.70 | - | - |
| Sep 10, 2026 | 62.80 | 62.80 | 62.70 | 62.70 | 62.70 | - | - |
| Sep 9, 2026 | 64.10 | 65.70 | 62.70 | 62.70 | 62.70 | -2.64% | 8 |
| Sep 8, 2026 | 63.30 | 64.40 | 63.30 | 64.40 | 64.40 | 2.71% | 50 |
| Sep 7, 2026 | 63.00 | 63.00 | 62.70 | 62.70 | 62.70 | 1.79% | 15 |
| Sep 4, 2026 | 61.80 | 61.80 | 61.60 | 61.60 | 61.60 | 0.82% | - |
| Sep 3, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.33% | - |
| Sep 2, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.65% | - |
| Sep 1, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 1.32% | - |
| Aug 31, 2026 | 62.40 | 62.40 | 60.50 | 60.50 | 60.50 | -2.26% | - |
| Aug 28, 2026 | 62.30 | 62.30 | 61.90 | 61.90 | 61.90 | 0.49% | - |
| Aug 27, 2026 | 61.80 | 61.80 | 61.60 | 61.60 | 61.60 | -0.96% | 50 |
| Aug 26, 2026 | 62.40 | 62.40 | 62.20 | 62.20 | 62.20 | -0.32% | 67 |
| Aug 25, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.32% | - |
| Aug 24, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.97% | - |
| Aug 21, 2026 | 62.30 | 63.10 | 62.00 | 62.00 | 62.00 | -0.96% | 100 |
| Aug 20, 2026 | 62.40 | 62.60 | 62.40 | 62.60 | 62.60 | -0.95% | 200 |
| Aug 19, 2026 | 63.60 | 63.60 | 63.20 | 63.20 | 63.20 | 1.94% | 25 |
| Aug 18, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 165 |
| Aug 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |