Shelly Group SE (BUL:SLYG)
Bulgaria
· Delayed Price · Currency is BGN · Price in EUR 55.20
+0.80 (1.47%)
At close: Dec 5, 2025
Shelly Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.40 | 55.20 | 54.40 | 55.20 | 55.20 | 1.47% | 272 |
| Dec 4, 2025 | 55.40 | 55.40 | 54.20 | 54.40 | 54.40 | 0.37% | 534 |
| Dec 3, 2025 | 55.20 | 55.80 | 53.40 | 54.20 | 54.20 | -2.52% | 1,545 |
| Dec 2, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.36% | 100 |
| Dec 1, 2025 | 55.20 | 55.80 | 54.60 | 55.80 | 55.80 | -1.06% | 552 |
| Nov 28, 2025 | 55.20 | 56.40 | 55.20 | 56.40 | 56.40 | 1.44% | 376 |
| Nov 27, 2025 | 56.60 | 56.60 | 55.60 | 55.60 | 55.60 | -1.77% | 63 |
| Nov 26, 2025 | 56.00 | 56.80 | 55.60 | 56.60 | 56.60 | -0.35% | 506 |
| Nov 25, 2025 | 56.60 | 56.80 | 56.60 | 56.80 | 56.80 | 0.35% | 1,507 |
| Nov 24, 2025 | 55.40 | 56.60 | 54.80 | 56.60 | 56.60 | 2.17% | 2,147 |
| Nov 21, 2025 | 54.00 | 55.40 | 54.00 | 55.40 | 55.40 | -1.07% | 2,145 |
| Nov 20, 2025 | 55.00 | 56.00 | 53.80 | 56.00 | 56.00 | - | 961 |
| Nov 19, 2025 | 55.20 | 56.00 | 54.80 | 56.00 | 56.00 | 1.82% | 11,222 |
| Nov 18, 2025 | 54.60 | 55.20 | 54.20 | 55.00 | 55.00 | 0.73% | 1,874 |
| Nov 17, 2025 | 53.60 | 54.80 | 53.00 | 54.60 | 54.60 | 1.11% | 10,889 |
| Nov 14, 2025 | 54.00 | 54.00 | 53.20 | 54.00 | 54.00 | - | 324 |
| Nov 13, 2025 | 53.20 | 55.00 | 53.20 | 54.00 | 54.00 | 2.27% | 1,855 |
| Nov 12, 2025 | 51.60 | 52.80 | 51.40 | 52.80 | 52.80 | -0.38% | 716 |
| Nov 11, 2025 | 52.60 | 53.00 | 52.60 | 53.00 | 53.00 | 1.53% | 156 |
| Nov 10, 2025 | 51.00 | 52.20 | 50.40 | 52.20 | 52.20 | 1.95% | 1,449 |
| Nov 7, 2025 | 52.20 | 52.20 | 51.00 | 51.20 | 51.20 | -1.92% | 2,604 |
| Nov 6, 2025 | 52.60 | 52.60 | 51.40 | 52.20 | 52.20 | -0.76% | 1,321 |
| Nov 5, 2025 | 52.00 | 52.60 | 51.80 | 52.60 | 52.60 | - | 492 |
| Nov 4, 2025 | 52.40 | 52.60 | 52.00 | 52.60 | 52.60 | -0.38% | 549 |
| Nov 3, 2025 | 53.80 | 54.20 | 52.00 | 52.80 | 52.80 | -0.38% | 273 |
| Oct 31, 2025 | 52.60 | 53.00 | 51.60 | 53.00 | 53.00 | 0.76% | 978 |
| Oct 30, 2025 | 52.80 | 53.20 | 51.80 | 52.60 | 52.60 | - | 285 |
| Oct 29, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | 606 |
| Oct 28, 2025 | 52.60 | 53.20 | 52.00 | 52.60 | 52.60 | -0.38% | 437 |
| Oct 27, 2025 | 52.60 | 52.80 | 51.60 | 52.80 | 52.80 | -0.75% | 2,705 |
| Oct 24, 2025 | 53.40 | 53.40 | 52.80 | 53.20 | 53.20 | -0.37% | 293 |
| Oct 23, 2025 | 52.40 | 53.60 | 52.00 | 53.40 | 53.40 | 2.30% | 2,003 |
| Oct 22, 2025 | 53.20 | 53.20 | 52.20 | 52.20 | 52.20 | -3.33% | 756 |
| Oct 21, 2025 | 53.20 | 54.00 | 53.20 | 54.00 | 54.00 | 1.50% | 838 |
| Oct 20, 2025 | 53.40 | 54.40 | 53.20 | 53.20 | 53.20 | -2.92% | 756 |
| Oct 17, 2025 | 55.00 | 55.00 | 53.20 | 54.80 | 54.80 | -1.08% | 1,595 |
| Oct 16, 2025 | 55.60 | 55.60 | 55.00 | 55.40 | 55.40 | -0.36% | 1,226 |
| Oct 15, 2025 | 55.00 | 55.60 | 55.00 | 55.60 | 55.60 | -0.36% | 575 |
| Oct 14, 2025 | 56.00 | 56.20 | 55.00 | 55.80 | 55.80 | -1.41% | 610 |
| Oct 13, 2025 | 57.00 | 57.00 | 54.20 | 56.60 | 56.60 | 1.07% | 180 |
| Oct 10, 2025 | 55.60 | 57.20 | 55.60 | 56.00 | 56.00 | -0.71% | 2,529 |
| Oct 9, 2025 | 55.80 | 56.40 | 55.20 | 56.40 | 56.40 | 0.71% | 2,008 |
| Oct 8, 2025 | 53.40 | 56.20 | 53.40 | 56.00 | 56.00 | 6.87% | 8,648 |
| Oct 7, 2025 | 52.60 | 52.60 | 52.20 | 52.40 | 52.40 | -0.76% | 102 |
| Oct 6, 2025 | 52.00 | 52.80 | 51.60 | 52.80 | 52.80 | 0.38% | 2,488 |
| Oct 3, 2025 | 51.60 | 52.60 | 51.60 | 52.60 | 52.60 | 0.38% | 317 |
| Oct 2, 2025 | 52.20 | 52.60 | 51.60 | 52.40 | 52.40 | 1.16% | 403 |
| Oct 1, 2025 | 52.00 | 52.00 | 51.40 | 51.80 | 51.80 | -0.77% | 816 |
| Sep 30, 2025 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | 0.38% | 1,321 |
| Sep 29, 2025 | 52.00 | 52.00 | 51.20 | 52.00 | 52.00 | 0.78% | 295 |