Shell plc (PRA:SHELL)
Czech Republic · Delayed Price · Currency is CZK 774.80
+8.20 (1.07%)
At close: Aug 7, 2025, 4:10 PM CET
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 774.80 | 774.80 | 774.80 | 774.80 | - | 1.07% | 3 |
| Aug 6, 2025 | 762.20 | 766.60 | 762.20 | 766.60 | - | -0.31% | 89 |
| Aug 5, 2025 | 769.00 | 769.00 | 769.00 | 769.00 | - | -0.85% | 1 |
| Aug 4, 2025 | 775.60 | 775.60 | 775.60 | 775.60 | - | -1.24% | 20 |
| Aug 1, 2025 | 762.50 | 785.30 | 762.50 | 785.30 | - | 0.17% | 56 |
| Jul 31, 2025 | 775.70 | 784.00 | 775.70 | 784.00 | - | -2.00% | 29 |
| Jul 30, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | - | 4.49% | 66 |
| Jul 29, 2025 | 755.40 | 765.60 | 755.40 | 765.60 | - | 2.35% | 66 |
| Jul 28, 2025 | 748.30 | 748.30 | 746.80 | 748.00 | - | -1.32% | 320 |
| Jul 25, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | - | - | 5 |
| Jul 23, 2025 | 759.00 | 759.00 | 758.00 | 758.00 | - | -0.29% | 42 |
| Jul 21, 2025 | 760.20 | 760.20 | 760.20 | 760.20 | - | 1.59% | 14 |
| Jul 18, 2025 | 748.30 | 748.30 | 748.30 | 748.30 | - | -1.07% | 3 |
| Jul 17, 2025 | 761.00 | 761.00 | 756.40 | 756.40 | - | -0.71% | 40 |
| Jul 16, 2025 | 838.00 | 838.00 | 761.80 | 761.80 | - | 0.49% | 129 |
| Jul 15, 2025 | 758.10 | 758.10 | 758.10 | 758.10 | - | -1.29% | 94 |
| Jul 14, 2025 | 771.60 | 772.90 | 768.00 | 768.00 | - | 0.13% | 331 |
| Jul 11, 2025 | 748.30 | 767.00 | 748.30 | 767.00 | - | 2.51% | 13 |
| Jul 8, 2025 | 747.50 | 748.20 | 747.50 | 748.20 | - | 1.11% | 5 |
| Jul 7, 2025 | 743.90 | 743.90 | 740.00 | 740.00 | - | -2.89% | 45 |
| Jul 3, 2025 | 762.00 | 762.00 | 762.00 | 762.00 | - | 0.79% | 38 |
| Jul 1, 2025 | 756.00 | 756.00 | 756.00 | 756.00 | - | 0.33% | 60 |
| Jun 30, 2025 | 765.00 | 765.00 | 753.50 | 753.50 | - | -0.99% | 78 |
| Jun 27, 2025 | 759.90 | 761.00 | 759.90 | 761.00 | - | 0.25% | 142 |
| Jun 26, 2025 | 760.00 | 760.00 | 759.10 | 759.10 | - | 1.21% | 25 |
| Jun 24, 2025 | 745.50 | 750.00 | 745.50 | 750.00 | - | -6.04% | 229 |
| Jun 23, 2025 | 825.00 | 825.00 | 798.20 | 798.20 | - | -2.06% | 24 |
| Jun 20, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | - | 3.30% | 1 |
| Jun 18, 2025 | 789.00 | 789.00 | 789.00 | 789.00 | - | 0.25% | 1 |
| Jun 17, 2025 | 787.00 | 787.00 | 787.00 | 787.00 | - | -0.43% | 200 |
| Jun 16, 2025 | 798.00 | 798.00 | 790.30 | 790.40 | - | 2.65% | 215 |
| Jun 13, 2025 | 777.00 | 777.00 | 770.00 | 770.00 | - | -0.57% | 28 |
| Jun 12, 2025 | 774.40 | 774.40 | 774.40 | 774.40 | - | 0.78% | 11 |
| Jun 11, 2025 | 777.00 | 777.00 | 768.30 | 768.40 | - | -1.11% | 21 |
| Jun 10, 2025 | 777.00 | 777.00 | 777.00 | 777.00 | - | 3.50% | 44 |
| Jun 9, 2025 | 769.00 | 769.00 | 750.70 | 750.70 | - | 2.00% | 13 |
| Jun 6, 2025 | 736.00 | 736.00 | 736.00 | 736.00 | - | 1.18% | 2 |
| Jun 5, 2025 | 729.00 | 732.00 | 726.60 | 727.40 | - | -3.00% | 444 |
| Jun 4, 2025 | 749.90 | 749.90 | 749.90 | 749.90 | - | 2.66% | 1 |
| Jun 3, 2025 | 743.00 | 743.00 | 730.50 | 730.50 | - | -1.52% | 203 |
| Jun 2, 2025 | 725.00 | 741.80 | 725.00 | 741.80 | - | -0.32% | 4 |
| May 29, 2025 | 747.60 | 747.60 | 744.20 | 744.20 | - | 2.79% | 121 |
| May 28, 2025 | 769.00 | 769.00 | 724.00 | 724.00 | - | -2.16% | 71 |
| May 27, 2025 | 731.00 | 741.20 | 731.00 | 740.00 | - | 0.24% | 57 |
| May 26, 2025 | 738.20 | 738.20 | 738.20 | 738.20 | - | 1.54% | 40 |
| May 23, 2025 | 738.60 | 738.60 | 727.00 | 727.00 | - | -1.92% | 98 |
| May 22, 2025 | 741.20 | 741.20 | 741.20 | 741.20 | - | 0.16% | 11 |
| May 21, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | - | -0.92% | 23 |
| May 20, 2025 | 746.20 | 746.90 | 746.20 | 746.90 | - | -2.87% | 21 |
| May 19, 2025 | 769.00 | 769.00 | 769.00 | 769.00 | - | 4.63% | 30 |