Shelly Group SE (ETR:SLYG)
Germany
· Delayed Price · Currency is EUR 54.40
-0.40 (-0.73%)
At close: Sep 12, 2025
Shelly Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 54.60 | 55.00 | 53.80 | 54.40 | - | -0.73% | 38 |
| Sep 11, 2025 | 55.00 | 55.00 | 54.80 | 54.80 | - | -0.72% | 60 |
| Sep 10, 2025 | 55.00 | 55.20 | 55.00 | 55.20 | - | 0.36% | 65 |
| Sep 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | -0.36% | - |
| Sep 8, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | - | -0.36% | - |
| Sep 5, 2025 | 54.60 | 55.40 | 54.60 | 55.40 | - | 1.09% | 15 |
| Sep 4, 2025 | 56.20 | 56.20 | 54.80 | 54.80 | - | -2.84% | 159 |
| Sep 3, 2025 | 56.80 | 56.80 | 56.40 | 56.40 | - | -1.05% | 30 |
| Sep 2, 2025 | 56.40 | 58.00 | 56.40 | 57.00 | - | 0.71% | 23 |
| Sep 1, 2025 | 56.20 | 56.80 | 56.20 | 56.60 | - | 0.35% | 150 |
| Aug 29, 2025 | 56.60 | 56.60 | 56.40 | 56.40 | - | -0.70% | - |
| Aug 28, 2025 | 57.20 | 57.20 | 56.80 | 56.80 | - | -1.05% | 2 |
| Aug 27, 2025 | 57.00 | 57.60 | 57.00 | 57.40 | - | 0.35% | 60 |
| Aug 26, 2025 | 58.00 | 58.00 | 57.20 | 57.20 | - | -1.38% | 17 |
| Aug 25, 2025 | 54.20 | 58.80 | 54.20 | 58.00 | - | 6.62% | 331 |
| Aug 22, 2025 | 53.40 | 54.80 | 53.40 | 54.40 | - | 1.49% | 51 |
| Aug 21, 2025 | 53.80 | 53.80 | 53.60 | 53.60 | - | -0.74% | - |
| Aug 20, 2025 | 54.00 | 55.20 | 54.00 | 54.00 | - | -0.37% | 160 |
| Aug 19, 2025 | 52.00 | 54.60 | 52.00 | 54.20 | - | 4.23% | 94 |
| Aug 18, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | - | 2.77% | 43 |
| Aug 15, 2025 | 50.80 | 51.40 | 50.60 | 50.60 | - | -0.39% | 26 |
| Aug 14, 2025 | 51.00 | 51.00 | 50.80 | 50.80 | - | -0.78% | - |
| Aug 13, 2025 | 51.40 | 51.40 | 51.20 | 51.20 | - | -0.78% | - |
| Aug 12, 2025 | 51.60 | 51.80 | 51.60 | 51.60 | - | -0.39% | 6 |
| Aug 11, 2025 | 49.80 | 52.00 | 49.80 | 51.80 | - | 3.60% | 48 |
| Aug 8, 2025 | 48.80 | 50.20 | 48.80 | 50.00 | - | 2.04% | 24 |
| Aug 7, 2025 | 48.60 | 49.20 | 48.60 | 49.00 | - | 0.41% | 30 |
| Aug 6, 2025 | 48.10 | 49.00 | 48.10 | 48.80 | - | 1.04% | 30 |
| Aug 5, 2025 | 47.30 | 48.50 | 47.30 | 48.30 | - | 2.11% | 37 |
| Aug 4, 2025 | 48.60 | 48.60 | 47.30 | 47.30 | - | -3.07% | 144 |
| Aug 1, 2025 | 48.60 | 48.80 | 48.60 | 48.80 | - | - | 42 |
| Jul 31, 2025 | 48.50 | 49.10 | 48.50 | 48.80 | - | 0.21% | 32 |
| Jul 30, 2025 | 48.90 | 48.90 | 48.70 | 48.70 | - | -0.81% | - |
| Jul 29, 2025 | 48.60 | 49.30 | 48.60 | 49.10 | - | 0.61% | 145 |
| Jul 28, 2025 | 49.50 | 49.80 | 48.80 | 48.80 | - | -0.20% | 785 |
| Jul 25, 2025 | 48.90 | 50.20 | 48.90 | 48.90 | - | -0.41% | 34 |
| Jul 24, 2025 | 49.30 | 49.30 | 49.10 | 49.10 | - | -0.81% | - |
| Jul 23, 2025 | 49.30 | 49.70 | 49.00 | 49.50 | - | - | 111 |
| Jul 22, 2025 | 49.40 | 49.70 | 49.40 | 49.50 | - | -0.20% | 5 |
| Jul 21, 2025 | 49.80 | 49.80 | 49.60 | 49.60 | - | 0.20% | 35 |
| Jul 18, 2025 | 50.60 | 50.60 | 49.50 | 49.50 | - | -2.56% | 10 |
| Jul 17, 2025 | 49.80 | 51.00 | 49.80 | 50.80 | - | 1.60% | 454 |
| Jul 16, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | - | 0.40% | - |
| Jul 15, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | - | 0.40% | - |
| Jul 14, 2025 | 50.20 | 50.80 | 49.60 | 49.60 | - | -1.20% | 228 |
| Jul 11, 2025 | 48.60 | 50.40 | 48.60 | 50.20 | - | 4.58% | 290 |
| Jul 10, 2025 | 48.20 | 48.20 | 48.00 | 48.00 | - | -0.83% | - |
| Jul 9, 2025 | 47.80 | 48.40 | 47.80 | 48.40 | - | 0.83% | 30 |
| Jul 8, 2025 | 46.90 | 48.20 | 46.90 | 48.00 | - | 1.91% | 4 |
| Jul 7, 2025 | 47.30 | 47.30 | 47.10 | 47.10 | - | 0.86% | 1 |