Shelly Group SE (BUL:SLYG)
Bulgaria
· Delayed Price · Currency is BGN · Price in EUR 58.80
+0.60 (1.03%)
At close: Mar 9, 2026
Shelly Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.20 | 58.80 | 57.00 | 58.80 | 58.80 | 1.03% | 4,041 |
| Mar 6, 2026 | 59.80 | 61.20 | 57.80 | 58.20 | 58.20 | -1.02% | 1,320 |
| Mar 5, 2026 | 56.40 | 59.20 | 56.00 | 58.80 | 58.80 | 4.26% | 4,828 |
| Mar 4, 2026 | 57.00 | 57.20 | 54.40 | 56.40 | 56.40 | -2.42% | 9,026 |
| Mar 2, 2026 | 59.20 | 59.20 | 56.80 | 57.80 | 57.80 | -2.36% | 9,211 |
| Feb 27, 2026 | 60.20 | 60.20 | 59.20 | 59.20 | 59.20 | -0.34% | 367 |
| Feb 26, 2026 | 60.80 | 61.00 | 59.40 | 59.40 | 59.40 | -1.33% | 2,763 |
| Feb 25, 2026 | 62.60 | 62.60 | 59.00 | 60.20 | 60.20 | -3.22% | 6,319 |
| Feb 24, 2026 | 65.60 | 66.80 | 61.00 | 62.20 | 62.20 | -4.89% | 6,938 |
| Feb 23, 2026 | 66.60 | 66.60 | 64.80 | 65.40 | 65.40 | -0.91% | 489 |
| Feb 20, 2026 | 66.00 | 66.60 | 65.00 | 66.00 | 66.00 | - | 3,150 |
| Feb 19, 2026 | 66.00 | 66.00 | 65.60 | 66.00 | 66.00 | 0.61% | 178 |
| Feb 18, 2026 | 66.00 | 66.40 | 65.60 | 65.60 | 65.60 | -0.61% | 265 |
| Feb 17, 2026 | 66.00 | 66.00 | 65.80 | 66.00 | 66.00 | -1.20% | 245 |
| Feb 16, 2026 | 66.60 | 66.80 | 66.00 | 66.80 | 66.80 | -0.30% | 125 |
| Feb 13, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - | 201 |
| Feb 12, 2026 | 66.80 | 67.00 | 65.60 | 67.00 | 67.00 | -0.30% | 1,250 |
| Feb 11, 2026 | 67.60 | 67.60 | 66.80 | 67.20 | 67.20 | -0.88% | 423 |
| Feb 10, 2026 | 67.00 | 67.80 | 66.40 | 67.80 | 67.80 | 1.19% | 997 |
| Feb 9, 2026 | 68.00 | 68.60 | 67.00 | 67.00 | 67.00 | -0.59% | 460 |
| Feb 6, 2026 | 66.60 | 67.40 | 65.60 | 67.40 | 67.40 | -0.59% | 1,086 |
| Feb 5, 2026 | 67.80 | 67.80 | 66.60 | 67.80 | 67.80 | - | 528 |
| Feb 4, 2026 | 68.00 | 69.00 | 67.60 | 67.80 | 67.80 | -1.74% | 356 |
| Feb 3, 2026 | 67.80 | 69.00 | 65.80 | 69.00 | 69.00 | 1.17% | 2,001 |
| Feb 2, 2026 | 68.00 | 68.20 | 66.60 | 68.20 | 68.20 | 0.29% | 1,685 |
| Jan 30, 2026 | 68.80 | 68.80 | 67.60 | 68.00 | 68.00 | -2.30% | 1,131 |
| Jan 29, 2026 | 70.20 | 70.20 | 69.20 | 69.60 | 69.60 | -0.85% | 282 |
| Jan 28, 2026 | 69.00 | 70.20 | 69.00 | 70.20 | 70.20 | 0.29% | 1,354 |
| Jan 27, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 1,459 |
| Jan 26, 2026 | 66.60 | 69.00 | 66.60 | 69.00 | 69.00 | 4.55% | 2,852 |
| Jan 23, 2026 | 64.60 | 66.20 | 64.40 | 66.00 | 66.00 | 2.17% | 4,772 |
| Jan 22, 2026 | 63.60 | 64.60 | 63.60 | 64.60 | 64.60 | 1.57% | 3,374 |
| Jan 21, 2026 | 63.60 | 63.80 | 62.80 | 63.60 | 63.60 | -0.62% | 1,232 |
| Jan 20, 2026 | 63.80 | 64.00 | 62.80 | 64.00 | 64.00 | - | 2,240 |
| Jan 19, 2026 | 63.60 | 64.00 | 62.40 | 64.00 | 64.00 | 0.31% | 1,486 |
| Jan 16, 2026 | 63.20 | 63.80 | 63.00 | 63.80 | 63.80 | 0.95% | 1,971 |
| Jan 15, 2026 | 62.80 | 63.20 | 62.80 | 63.20 | 63.20 | 0.64% | 42 |
| Jan 14, 2026 | 62.40 | 62.80 | 62.00 | 62.80 | 62.80 | 1.95% | 1,471 |
| Jan 13, 2026 | 62.40 | 63.20 | 61.60 | 61.60 | 61.60 | - | 1,377 |
| Jan 12, 2026 | 62.80 | 63.00 | 60.20 | 61.60 | 61.60 | -0.32% | 1,970 |
| Jan 9, 2026 | 62.60 | 63.20 | 61.80 | 61.80 | 61.80 | -0.32% | 999 |
| Jan 8, 2026 | 63.20 | 63.20 | 62.00 | 62.00 | 62.00 | -1.90% | 488 |
| Jan 7, 2026 | 62.00 | 63.40 | 62.00 | 63.20 | 63.20 | 3.61% | 2,096 |
| Jan 6, 2026 | 61.20 | 62.00 | 61.00 | 61.00 | 61.00 | -0.65% | 602 |
| Jan 5, 2026 | 59.60 | 63.80 | 59.60 | 61.40 | 61.40 | 7.72% | 3,268 |
| Dec 22, 2025 | 56.40 | 57.00 | 56.40 | 57.00 | 57.00 | 1.06% | 864 |
| Dec 19, 2025 | 56.20 | 56.40 | 56.20 | 56.40 | 56.40 | 0.36% | 581 |
| Dec 18, 2025 | 55.20 | 56.20 | 55.20 | 56.20 | 56.20 | 0.36% | 1,065 |
| Dec 17, 2025 | 55.80 | 56.00 | 55.40 | 56.00 | 56.00 | 0.36% | 623 |
| Dec 16, 2025 | 55.60 | 56.20 | 55.00 | 55.80 | 55.80 | 0.36% | 642 |
| Dec 15, 2025 | 55.40 | 55.60 | 55.20 | 55.60 | 55.60 | 1.09% | 911 |
| Dec 12, 2025 | 55.20 | 55.60 | 55.00 | 55.00 | 55.00 | - | 5,081 |
| Dec 11, 2025 | 55.60 | 55.60 | 55.00 | 55.00 | 55.00 | -0.72% | 9,613 |
| Dec 10, 2025 | 55.60 | 55.60 | 54.80 | 55.40 | 55.40 | -0.72% | 5,443 |
| Dec 9, 2025 | 55.40 | 55.80 | 55.00 | 55.80 | 55.80 | 0.36% | 14,316 |
| Dec 8, 2025 | 55.20 | 55.60 | 55.20 | 55.60 | 55.60 | 0.72% | 584 |
| 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 |