Shelly Group SE (BUL:SLYG)
Bulgaria
· Delayed Price · Currency is BGN · Price in EUR 55.10
+0.40 (0.73%)
At close: Apr 28, 2026
Shelly Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.80 | 57.00 | 54.80 | 55.10 | 55.10 | 0.73% | 1,241 |
| Apr 27, 2026 | 54.80 | 54.80 | 52.70 | 54.70 | 54.70 | 0.55% | 1,488 |
| Apr 24, 2026 | 53.40 | 54.90 | 53.00 | 54.40 | 54.40 | 0.74% | 2,876 |
| Apr 23, 2026 | 56.50 | 56.50 | 53.00 | 54.00 | 54.00 | -4.76% | 1,682 |
| Apr 22, 2026 | 55.80 | 56.80 | 55.80 | 56.70 | 56.70 | 0.35% | 595 |
| Apr 21, 2026 | 56.60 | 57.20 | 55.70 | 56.50 | 56.50 | -1.74% | 1,338 |
| Apr 20, 2026 | 58.30 | 58.30 | 56.50 | 57.50 | 57.50 | -1.37% | 316 |
| Apr 17, 2026 | 57.20 | 58.30 | 57.20 | 58.30 | 58.30 | 2.28% | 1,181 |
| Apr 16, 2026 | 55.20 | 57.10 | 55.20 | 57.00 | 57.00 | 2.70% | 1,785 |
| Apr 15, 2026 | 55.60 | 55.60 | 54.10 | 55.50 | 55.50 | 0.91% | 877 |
| Apr 14, 2026 | 55.70 | 55.80 | 53.60 | 55.00 | 55.00 | -0.72% | 1,822 |
| Apr 9, 2026 | 53.20 | 55.90 | 53.20 | 55.40 | 55.40 | 4.73% | 23,775 |
| Apr 8, 2026 | 52.00 | 53.40 | 52.00 | 52.90 | 52.90 | 2.12% | 2,001 |
| Apr 7, 2026 | 52.00 | 52.00 | 51.10 | 51.80 | 51.80 | -0.38% | 698 |
| Apr 2, 2026 | 52.20 | 52.20 | 50.20 | 52.00 | 52.00 | -0.38% | 771 |
| Apr 1, 2026 | 51.80 | 52.20 | 51.00 | 52.20 | 52.20 | 3.16% | 516 |
| Mar 31, 2026 | 50.00 | 50.60 | 49.80 | 50.60 | 50.60 | 1.61% | 1,209 |
| Mar 30, 2026 | 50.00 | 50.60 | 49.80 | 49.80 | 49.80 | -1.58% | 2,078 |
| Mar 27, 2026 | 50.40 | 50.80 | 49.80 | 50.60 | 50.60 | -0.78% | 7,239 |
| Mar 26, 2026 | 51.80 | 52.40 | 50.40 | 51.00 | 51.00 | - | 5,592 |
| Mar 25, 2026 | 49.80 | 51.00 | 49.80 | 51.00 | 51.00 | 1.59% | 1,488 |
| Mar 24, 2026 | 50.80 | 51.00 | 50.00 | 50.20 | 50.20 | -3.46% | 5,521 |
| Mar 23, 2026 | 50.20 | 52.00 | 46.00 | 52.00 | 52.00 | 1.96% | 5,239 |
| Mar 20, 2026 | 50.20 | 52.60 | 50.20 | 51.00 | 51.00 | 1.59% | 1,400 |
| Mar 19, 2026 | 45.00 | 50.60 | 43.10 | 50.20 | 50.20 | 7.73% | 9,957 |
| Mar 18, 2026 | 49.60 | 49.90 | 46.20 | 46.60 | 46.60 | -8.27% | 15,758 |
| Mar 17, 2026 | 54.20 | 54.80 | 50.00 | 50.80 | 50.80 | -9.29% | 24,505 |
| Mar 16, 2026 | 55.20 | 56.00 | 54.00 | 56.00 | 56.00 | -1.06% | 5,213 |
| Mar 13, 2026 | 56.60 | 56.60 | 55.40 | 56.60 | 56.60 | -3.41% | 4,380 |
| Mar 12, 2026 | 59.00 | 59.00 | 57.20 | 58.60 | 58.60 | -1.35% | 78 |
| Mar 11, 2026 | 59.00 | 59.40 | 58.60 | 59.40 | 59.40 | 2.77% | 608 |
| Mar 10, 2026 | 60.20 | 60.20 | 57.40 | 57.80 | 57.80 | -1.70% | 1,445 |
| 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 |