Shelly Group SE (LON:0RNZ)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 64.30
+0.20 (0.31%)
At close: Nov 10, 2026
LON:0RNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 64.50 | 64.50 | 63.80 | 64.30 | 64.30 | 0.31% | 156 |
| Nov 9, 2026 | 64.30 | 64.60 | 64.10 | 64.10 | 64.10 | -0.16% | 416 |
| Nov 6, 2026 | 64.60 | 64.60 | 64.20 | 64.20 | 64.20 | - | 30 |
| Nov 5, 2026 | 64.60 | 64.60 | 64.20 | 64.20 | 64.20 | -0.16% | 402 |
| Nov 4, 2026 | 65.00 | 65.00 | 64.20 | 64.30 | 64.30 | -0.08% | 36 |
| Nov 3, 2026 | 65.00 | 65.00 | 64.00 | 64.35 | 64.35 | 0.39% | 367 |
| Nov 2, 2026 | 64.60 | 64.60 | 64.10 | 64.10 | 64.10 | -0.47% | 1,454 |
| Oct 30, 2026 | 65.00 | 65.00 | 64.20 | 64.40 | 64.40 | -0.62% | 1,862 |
| Oct 29, 2026 | 64.80 | 65.00 | 64.60 | 64.80 | 64.80 | - | 828 |
| Oct 28, 2026 | 65.00 | 65.30 | 64.80 | 64.80 | 64.80 | -0.31% | 729 |
| Oct 27, 2026 | 64.80 | 65.30 | 64.70 | 65.00 | 65.00 | 0.15% | 243 |
| Oct 26, 2026 | 65.90 | 65.90 | 64.70 | 64.90 | 64.90 | -0.61% | 252 |
| Oct 23, 2026 | 65.70 | 65.70 | 64.90 | 65.30 | 65.30 | 0.31% | 40 |
| Oct 22, 2026 | 66.00 | 66.00 | 65.10 | 65.10 | 65.10 | -1.21% | 1,310 |
| Oct 21, 2026 | 66.00 | 66.00 | 65.80 | 65.90 | 65.90 | 0.15% | 103 |
| Oct 20, 2026 | 65.90 | 65.90 | 65.80 | 65.80 | 65.80 | - | 190 |
| Oct 19, 2026 | 66.50 | 66.50 | 65.60 | 65.80 | 65.80 | -0.15% | 2,734 |
| Oct 16, 2026 | 66.30 | 66.30 | 65.90 | 65.90 | 65.90 | - | 468 |
| Oct 15, 2026 | 66.00 | 66.20 | 65.80 | 65.90 | 65.90 | -0.45% | 131 |
| Oct 14, 2026 | 65.90 | 66.20 | 65.80 | 66.20 | 66.20 | 0.61% | 1,039 |
| Oct 13, 2026 | 65.90 | 65.90 | 65.60 | 65.80 | 65.80 | 0.46% | 302 |
| Oct 12, 2026 | 65.90 | 66.00 | 65.30 | 65.50 | 65.50 | 0.15% | 2,786 |
| Oct 9, 2026 | 65.10 | 65.50 | 65.00 | 65.40 | 65.40 | 0.62% | 374 |
| Oct 8, 2026 | 65.90 | 65.90 | 64.90 | 65.00 | 65.00 | - | 759 |
| Oct 7, 2026 | 65.90 | 66.00 | 65.00 | 65.00 | 65.00 | -1.22% | 22,058 |
| Oct 6, 2026 | 66.00 | 66.10 | 65.80 | 65.80 | 65.80 | 0.30% | 3,354 |
| Oct 5, 2026 | 65.80 | 65.80 | 65.20 | 65.60 | 65.60 | 0.46% | 641 |
| Oct 2, 2026 | 65.80 | 66.00 | 65.20 | 65.30 | 65.30 | -0.76% | 1,054 |
| Oct 1, 2026 | 66.40 | 66.60 | 65.80 | 65.80 | 65.80 | -0.60% | 1,040 |
| Sep 30, 2026 | 66.80 | 66.80 | 65.80 | 66.20 | 66.20 | -0.90% | 1,675 |
| Sep 29, 2026 | 66.80 | 66.90 | 66.70 | 66.80 | 66.80 | 0.15% | 1,052 |
| Sep 28, 2026 | 67.00 | 67.00 | 66.60 | 66.70 | 66.70 | -0.30% | 405 |
| Sep 25, 2026 | 67.10 | 67.20 | 66.70 | 66.90 | 66.90 | -0.15% | 2,012 |
| Sep 24, 2026 | 68.10 | 68.10 | 66.50 | 67.00 | 67.00 | 4.04% | 13,239 |
| Sep 23, 2026 | 64.20 | 64.90 | 63.60 | 64.40 | 64.40 | 1.90% | 623 |
| Sep 22, 2026 | 64.00 | 64.40 | 63.00 | 63.20 | 63.20 | -1.25% | 147 |
| Sep 21, 2026 | 65.00 | 65.00 | 63.50 | 64.00 | 64.00 | -0.31% | 104 |
| Sep 18, 2026 | 63.90 | 64.70 | 63.50 | 64.20 | 64.20 | 0.47% | 12 |
| Sep 17, 2026 | 64.90 | 64.90 | 63.90 | 63.90 | 63.90 | -0.16% | 93 |
| Sep 16, 2026 | 63.00 | 64.80 | 62.80 | 64.00 | 64.00 | -0.16% | 332 |
| Sep 15, 2026 | 63.40 | 64.10 | 63.30 | 64.10 | 64.10 | 0.63% | 105 |
| Sep 14, 2026 | 65.70 | 65.70 | 63.40 | 63.70 | 63.70 | -1.24% | 9 |
| Sep 11, 2026 | 64.00 | 65.20 | 63.50 | 64.50 | 64.50 | 0.62% | 49 |
| Sep 10, 2026 | 65.30 | 65.70 | 63.50 | 64.10 | 64.10 | -1.99% | 242 |
| Sep 9, 2026 | 65.60 | 65.60 | 63.80 | 65.40 | 65.40 | -0.61% | 211 |
| Sep 8, 2026 | 65.00 | 65.90 | 63.93 | 65.80 | 65.80 | 2.49% | 62 |
| Sep 7, 2026 | 62.00 | 64.90 | 62.00 | 64.20 | 64.20 | 2.39% | 131 |
| Sep 4, 2026 | 62.90 | 63.60 | 62.30 | 62.70 | 62.70 | 2.12% | 261 |
| Sep 3, 2026 | 62.90 | 62.90 | 61.30 | 61.40 | 61.40 | -2.07% | 39 |
| Sep 2, 2026 | 62.60 | 63.60 | 61.70 | 62.70 | 62.70 | 1.29% | 85 |