Shelly Group SE (FRA:SLYG)
Germany · Delayed Price · Currency is EUR 62.90
+0.40 (0.64%)
At close: Sep 18, 2026
FRA:SLYG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1.12% | - |
| 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% | - |
| Aug 14, 2026 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | 1.10% | - |
| Aug 13, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.62% | - |
| Aug 12, 2026 | 62.70 | 64.20 | 62.70 | 64.20 | 64.20 | 3.38% | 2 |
| Aug 11, 2026 | 63.30 | 63.30 | 61.80 | 62.10 | 62.10 | -0.80% | 80 |
| Aug 10, 2026 | 64.00 | 65.00 | 62.60 | 62.60 | 62.60 | -2.95% | 210 |
| Aug 7, 2026 | 64.70 | 64.70 | 64.50 | 64.50 | 64.50 | -3.01% | 50 |
| Aug 6, 2026 | 65.90 | 66.50 | 65.90 | 66.50 | 66.50 | -1.92% | 45 |
| Aug 5, 2026 | 66.20 | 67.80 | 65.50 | 67.80 | 67.80 | 3.51% | 96 |
| Aug 4, 2026 | 65.10 | 65.80 | 65.10 | 65.50 | 65.50 | 0.46% | 4 |
| Aug 3, 2026 | 65.10 | 65.20 | 65.10 | 65.20 | 65.20 | 1.72% | 40 |
| Jul 31, 2026 | 62.70 | 64.50 | 62.70 | 64.10 | 64.10 | 4.06% | 105 |
| Jul 30, 2026 | 63.70 | 64.30 | 61.60 | 61.60 | 61.60 | -5.23% | 184 |
| Jul 29, 2026 | 57.40 | 65.00 | 57.30 | 65.00 | 65.00 | 14.44% | 340 |
| Jul 28, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -2.57% | - |
| Jul 27, 2026 | 56.40 | 58.30 | 56.40 | 58.30 | 58.30 | 3.55% | 95 |
| Jul 24, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -4.09% | - |
| Jul 23, 2026 | 56.30 | 58.70 | 56.30 | 58.70 | 58.70 | 2.09% | 50 |
| Jul 22, 2026 | 57.30 | 57.50 | 57.30 | 57.50 | 57.50 | -0.35% | 25 |
| Jul 21, 2026 | 56.30 | 57.70 | 56.30 | 57.70 | 57.70 | 2.49% | 7 |
| Jul 20, 2026 | 56.20 | 56.30 | 56.20 | 56.30 | 56.30 | 0.36% | - |
| Jul 17, 2026 | 56.00 | 56.10 | 55.50 | 56.10 | 56.10 | -0.71% | 126 |
| Jul 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.18% | - |
| Jul 15, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.07% | - |
| Jul 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jul 13, 2026 | 56.20 | 56.20 | 56.00 | 56.00 | 56.00 | -0.71% | - |