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 |
| Sep 26, 2025 | 52.60 | 52.60 | 51.00 | 51.60 | 51.60 | -0.77% | 721 |
| Sep 25, 2025 | 51.00 | 52.00 | 50.80 | 52.00 | 52.00 | - | 1,516 |
| Sep 24, 2025 | 51.80 | 52.00 | 51.00 | 52.00 | 52.00 | 0.39% | 4,042 |
| Sep 23, 2025 | 51.60 | 51.80 | 51.00 | 51.80 | 51.80 | -0.38% | 1,610 |
| Sep 19, 2025 | 53.40 | 53.40 | 48.00 | 52.00 | 52.00 | -3.35% | 244,483 |
| Sep 18, 2025 | 53.80 | 54.00 | 53.40 | 53.80 | 53.80 | - | 621 |
| Sep 17, 2025 | 54.20 | 54.20 | 53.80 | 53.80 | 53.80 | -0.74% | 905 |
| Sep 16, 2025 | 54.20 | 55.00 | 54.00 | 54.20 | 54.20 | -1.45% | 750 |
| Sep 15, 2025 | 55.00 | 55.20 | 54.00 | 55.00 | 55.00 | 0.36% | 1,050 |
| Sep 12, 2025 | 55.00 | 55.00 | 53.60 | 54.80 | 54.80 | 0.74% | 864 |
| Sep 11, 2025 | 55.20 | 55.60 | 54.40 | 54.40 | 54.40 | -1.45% | 1,156 |
| Sep 10, 2025 | 55.20 | 55.40 | 55.00 | 55.20 | 55.20 | -0.36% | 411 |
| Sep 9, 2025 | 56.00 | 56.00 | 55.40 | 55.40 | 55.40 | -1.07% | 470 |
| Sep 5, 2025 | 56.60 | 56.60 | 55.60 | 56.00 | 56.00 | -1.06% | 762 |
| Sep 4, 2025 | 56.20 | 56.60 | 55.80 | 56.60 | 56.60 | - | 1,025 |
| Sep 3, 2025 | 56.60 | 56.80 | 56.00 | 56.60 | 56.60 | - | 541 |
| Sep 2, 2025 | 56.80 | 57.00 | 55.40 | 56.60 | 56.60 | 1.80% | 2,091 |
| Sep 1, 2025 | 55.40 | 55.60 | 55.40 | 55.60 | 55.60 | 0.72% | 108 |
| Aug 29, 2025 | 56.60 | 56.60 | 55.20 | 55.20 | 55.20 | -3.83% | 700 |
| Aug 28, 2025 | 56.80 | 57.40 | 56.60 | 57.40 | 57.40 | 2.87% | 1,695 |
| Aug 27, 2025 | 57.00 | 57.00 | 55.80 | 55.80 | 55.80 | -2.11% | 406 |
| Aug 26, 2025 | 57.40 | 57.80 | 57.00 | 57.00 | 57.00 | -0.70% | 1,141 |
| Aug 25, 2025 | 53.20 | 57.60 | 53.20 | 57.40 | 57.40 | 5.90% | 6,732 |
| Aug 22, 2025 | 54.40 | 54.40 | 53.20 | 54.20 | 54.20 | 1.12% | 667 |
| Aug 21, 2025 | 53.60 | 54.40 | 53.20 | 53.60 | 53.60 | -2.19% | 406 |
| Aug 20, 2025 | 53.80 | 55.60 | 53.80 | 54.80 | 54.80 | 1.86% | 3,746 |
| Aug 19, 2025 | 53.00 | 53.80 | 52.60 | 53.80 | 53.80 | 2.28% | 4,533 |
| Aug 18, 2025 | 52.00 | 53.20 | 52.00 | 52.60 | 52.60 | 1.15% | 4,501 |
| Aug 15, 2025 | 50.60 | 52.00 | 50.20 | 52.00 | 52.00 | 2.77% | 9,435 |
| Aug 14, 2025 | 50.60 | 50.60 | 49.90 | 50.60 | 50.60 | - | 134 |
| Aug 13, 2025 | 50.00 | 50.60 | 49.90 | 50.60 | 50.60 | -0.39% | 1,298 |
| Aug 12, 2025 | 50.60 | 51.00 | 50.20 | 50.80 | 50.80 | 1.20% | 10,979 |
| Aug 11, 2025 | 49.30 | 50.40 | 49.30 | 50.20 | 50.20 | 0.80% | 3,395 |
| Aug 8, 2025 | 49.50 | 49.90 | 49.20 | 49.80 | 49.80 | 0.40% | 6,901 |
| Aug 7, 2025 | 49.00 | 49.60 | 48.70 | 49.60 | 49.60 | 0.81% | 1,787 |
| Aug 6, 2025 | 48.90 | 49.20 | 48.90 | 49.20 | 49.20 | 1.03% | 261 |
| Aug 5, 2025 | 48.20 | 48.70 | 48.20 | 48.70 | 48.70 | - | 1,246 |
| Aug 4, 2025 | 48.10 | 48.70 | 48.00 | 48.70 | 48.70 | 0.21% | 520 |
| Aug 1, 2025 | 48.70 | 48.80 | 48.00 | 48.60 | 48.60 | -0.82% | 12,010 |
| Jul 31, 2025 | 49.40 | 49.40 | 49.00 | 49.00 | 49.00 | -1.61% | 3,166 |
| Jul 30, 2025 | 49.70 | 49.90 | 49.00 | 49.80 | 49.80 | 0.20% | 1,735 |
| Jul 29, 2025 | 49.80 | 49.80 | 49.20 | 49.70 | 49.70 | -0.20% | 1,766 |
| Jul 28, 2025 | 49.50 | 49.90 | 49.50 | 49.80 | 49.80 | 0.61% | 989 |
| Jul 25, 2025 | 49.50 | 49.80 | 48.70 | 49.50 | 49.50 | - | 4,599 |
| Jul 24, 2025 | 48.90 | 49.50 | 48.00 | 49.50 | 49.50 | -0.20% | 503 |
| Jul 23, 2025 | 49.70 | 49.70 | 49.00 | 49.60 | 49.60 | -0.40% | 107 |
| Jul 22, 2025 | 49.00 | 49.90 | 49.00 | 49.80 | 49.80 | -0.20% | 2,161 |
| Jul 21, 2025 | 49.00 | 50.00 | 49.00 | 49.90 | 49.90 | 2.46% | 464 |
| Jul 18, 2025 | 50.00 | 50.00 | 48.40 | 48.70 | 48.70 | -2.60% | 1,284 |
| Jul 17, 2025 | 49.90 | 50.00 | 49.40 | 50.00 | 50.00 | 1.42% | 1,951 |