Shelly Group SE (LON:0RNZ)
London · Delayed Price · Currency is GBP · Price in EUR 66.90
-0.10 (-0.15%)
At close: Sep 25, 2026
LON:0RNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 63.90 | 63.90 | 61.00 | 61.90 | 61.90 | -0.96% | 109 |
| Aug 31, 2026 | 63.90 | 63.90 | 61.90 | 62.50 | 62.50 | -0.95% | 986 |
| Aug 28, 2026 | 63.00 | 63.60 | 62.80 | 63.10 | 63.10 | 0.80% | 6 |
| Aug 27, 2026 | 63.90 | 63.90 | 62.50 | 62.60 | 62.60 | -0.48% | 1,228 |
| Aug 26, 2026 | 64.00 | 64.00 | 62.10 | 62.90 | 62.90 | -1.56% | 1,076 |
| Aug 25, 2026 | 64.00 | 64.00 | 63.00 | 63.90 | 63.90 | 1.03% | 189 |
| Aug 24, 2026 | 65.90 | 65.90 | 63.00 | 63.25 | 63.25 | -0.55% | 160 |
| Aug 21, 2026 | 63.20 | 64.50 | 62.70 | 63.60 | 63.60 | 0.16% | 686 |
| Aug 20, 2026 | 63.20 | 64.80 | 62.70 | 63.50 | 63.50 | - | 214 |
| Aug 19, 2026 | 64.50 | 64.50 | 63.20 | 63.50 | 63.50 | -1.09% | 386 |
| Aug 18, 2026 | 64.80 | 64.90 | 64.00 | 64.20 | 64.20 | -1.38% | 289 |
| Aug 17, 2026 | 65.20 | 65.50 | 64.95 | 65.10 | 65.10 | -1.21% | 252 |
| Aug 14, 2026 | 65.30 | 66.40 | 65.10 | 65.90 | 65.90 | 1.07% | 535 |
| Aug 13, 2026 | 64.90 | 65.80 | 64.30 | 65.20 | 65.20 | 1.09% | 92 |
| Aug 12, 2026 | 64.00 | 64.80 | 63.20 | 64.50 | 64.50 | 1.90% | 10,069 |
| Aug 11, 2026 | 63.90 | 64.00 | 63.20 | 63.30 | 63.30 | -0.31% | 94 |
| Aug 10, 2026 | 65.00 | 65.80 | 62.70 | 63.50 | 63.50 | -1.70% | 546 |
| Aug 7, 2026 | 65.00 | 65.60 | 64.00 | 64.60 | 64.60 | -1.22% | 532 |
| Aug 6, 2026 | 66.20 | 66.80 | 65.40 | 65.40 | 65.40 | -1.36% | 32 |
| Aug 5, 2026 | 65.30 | 66.80 | 64.70 | 66.30 | 66.30 | -0.45% | 565 |
| Aug 4, 2026 | 66.30 | 66.80 | 66.00 | 66.60 | 66.60 | 1.37% | 6,287 |
| Aug 3, 2026 | 65.00 | 66.60 | 64.90 | 65.70 | 65.70 | 1.39% | 222 |
| Jul 31, 2026 | 66.60 | 66.60 | 63.60 | 64.80 | 64.80 | 1.09% | 573 |
| Jul 30, 2026 | 64.60 | 64.90 | 62.20 | 64.10 | 64.10 | -0.62% | 1,510 |
| Jul 29, 2026 | 58.10 | 68.00 | 57.00 | 64.50 | 64.50 | 9.88% | 3,374 |
| Jul 28, 2026 | 59.90 | 59.90 | 57.60 | 58.70 | 58.70 | - | 509 |
| Jul 27, 2026 | 56.90 | 58.70 | 56.40 | 58.70 | 58.70 | 2.44% | 260 |
| Jul 24, 2026 | 58.00 | 58.00 | 56.10 | 57.30 | 57.30 | 0.88% | 39 |
| Jul 23, 2026 | 58.80 | 58.80 | 56.70 | 56.80 | 56.80 | -3.40% | 50 |
| Jul 22, 2026 | 58.20 | 58.90 | 57.90 | 58.80 | 58.80 | 1.38% | 72 |
| Jul 21, 2026 | 57.40 | 58.70 | 56.30 | 58.00 | 58.00 | 3.39% | 203 |
| Jul 20, 2026 | 58.60 | 58.60 | 56.10 | 56.10 | 56.10 | -0.53% | 1,751 |