Shell plc (ETR:R6C0)
Germany
· Delayed Price · Currency is EUR 31.69
-0.44 (-1.38%)
At close: Dec 5, 2025
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.98 | 32.00 | 31.61 | 31.69 | 31.69 | -1.38% | 75,075 |
| Dec 4, 2025 | 32.25 | 32.25 | 32.00 | 32.14 | 32.14 | 0.05% | 27,408 |
| Dec 3, 2025 | 31.88 | 32.16 | 31.85 | 32.12 | 32.12 | 0.90% | 36,951 |
| Dec 2, 2025 | 32.04 | 32.06 | 31.71 | 31.84 | 31.84 | -0.55% | 31,437 |
| Dec 1, 2025 | 31.82 | 32.14 | 31.80 | 32.01 | 32.01 | 0.44% | 42,128 |
| Nov 28, 2025 | 31.71 | 31.95 | 31.66 | 31.87 | 31.87 | 1.05% | 37,012 |
| Nov 27, 2025 | 31.57 | 31.60 | 31.40 | 31.54 | 31.54 | -0.33% | 63,347 |
| Nov 26, 2025 | 31.57 | 31.74 | 31.39 | 31.65 | 31.65 | 0.03% | 59,813 |
| Nov 25, 2025 | 31.85 | 31.95 | 31.46 | 31.64 | 31.64 | 0.06% | 54,493 |
| Nov 24, 2025 | 31.60 | 31.70 | 31.45 | 31.62 | 31.62 | -0.52% | 35,286 |
| Nov 21, 2025 | 31.57 | 31.82 | 31.47 | 31.78 | 31.78 | -0.98% | 40,804 |
| Nov 20, 2025 | 32.11 | 32.34 | 31.90 | 32.10 | 32.10 | 1.01% | 39,506 |
| Nov 19, 2025 | 32.40 | 32.50 | 31.68 | 31.78 | 31.78 | -1.03% | 75,581 |
| Nov 18, 2025 | 32.30 | 32.35 | 31.94 | 32.11 | 32.11 | -1.53% | 27,816 |
| Nov 17, 2025 | 32.53 | 32.67 | 32.45 | 32.61 | 32.61 | 0.29% | 50,602 |
| Nov 14, 2025 | 32.26 | 32.57 | 32.12 | 32.51 | 32.51 | -0.06% | 44,614 |
| Nov 13, 2025 | 32.65 | 32.75 | 32.53 | 32.53 | 32.53 | -1.39% | 42,657 |
| Nov 12, 2025 | 33.34 | 33.35 | 32.99 | 32.99 | 32.68 | -1.05% | 31,709 |
| Nov 11, 2025 | 33.17 | 33.42 | 32.88 | 33.34 | 33.03 | 1.72% | 57,471 |
| Nov 10, 2025 | 32.83 | 32.85 | 32.55 | 32.78 | 32.47 | 1.00% | 37,696 |
| Nov 7, 2025 | 32.46 | 32.55 | 32.10 | 32.45 | 32.15 | 0.26% | 24,878 |
| Nov 6, 2025 | 32.49 | 32.59 | 32.23 | 32.37 | 32.06 | -0.69% | 38,172 |
| Nov 5, 2025 | 32.17 | 32.69 | 32.15 | 32.59 | 32.28 | 0.96% | 30,318 |
| Nov 4, 2025 | 32.19 | 32.28 | 31.74 | 32.28 | 31.98 | -0.55% | 135,811 |
| Nov 3, 2025 | 32.87 | 32.87 | 32.32 | 32.46 | 32.16 | 0.11% | 24,119 |
| Oct 31, 2025 | 32.68 | 32.72 | 32.19 | 32.43 | 32.12 | -1.23% | 66,207 |
| Oct 30, 2025 | 32.69 | 33.02 | 32.46 | 32.83 | 32.52 | 0.40% | 108,337 |
| Oct 29, 2025 | 32.30 | 32.76 | 32.22 | 32.70 | 32.39 | 1.11% | 100,943 |
| Oct 28, 2025 | 32.31 | 32.43 | 32.14 | 32.34 | 32.04 | -0.49% | 50,036 |
| Oct 27, 2025 | 32.70 | 32.71 | 32.36 | 32.50 | 32.20 | -0.55% | 32,718 |
| Oct 24, 2025 | 32.65 | 32.74 | 32.55 | 32.68 | 32.37 | 0.03% | 43,237 |
| Oct 23, 2025 | 32.54 | 33.03 | 32.49 | 32.67 | 32.36 | 2.45% | 115,879 |
| Oct 22, 2025 | 31.69 | 31.92 | 31.64 | 31.89 | 31.59 | 1.56% | 40,729 |
| Oct 21, 2025 | 31.41 | 31.57 | 31.28 | 31.40 | 31.11 | 0.38% | 43,681 |
| Oct 20, 2025 | 31.12 | 31.43 | 31.08 | 31.28 | 30.99 | 0.98% | 82,180 |
| Oct 17, 2025 | 30.49 | 30.99 | 30.37 | 30.98 | 30.69 | 0.19% | 49,705 |
| Oct 16, 2025 | 31.11 | 31.14 | 30.92 | 30.92 | 30.63 | -0.51% | 72,998 |
| Oct 15, 2025 | 31.06 | 31.15 | 30.88 | 31.08 | 30.78 | 0.49% | 49,705 |
| Oct 14, 2025 | 30.96 | 31.05 | 30.70 | 30.93 | 30.64 | -0.79% | 86,517 |
| Oct 13, 2025 | 31.04 | 31.33 | 31.00 | 31.17 | 30.88 | 0.58% | 60,335 |
| Oct 10, 2025 | 31.87 | 31.87 | 30.99 | 30.99 | 30.70 | -3.28% | 61,667 |
| Oct 9, 2025 | 32.20 | 32.34 | 31.95 | 32.04 | 31.74 | 0.19% | 20,191 |
| Oct 8, 2025 | 32.07 | 32.26 | 31.83 | 31.98 | 31.68 | -0.23% | 45,089 |
| Oct 7, 2025 | 32.28 | 32.32 | 31.80 | 32.06 | 31.75 | 1.55% | 77,423 |
| Oct 6, 2025 | 31.42 | 31.58 | 31.33 | 31.57 | 31.27 | 1.59% | 50,946 |
| Oct 3, 2025 | 30.91 | 31.13 | 30.89 | 31.07 | 30.78 | 1.06% | 84,125 |
| Oct 2, 2025 | 30.97 | 30.99 | 30.74 | 30.75 | 30.46 | -0.66% | 44,060 |
| Oct 1, 2025 | 30.64 | 30.99 | 30.61 | 30.95 | 30.66 | 1.63% | 88,053 |
| Sep 30, 2025 | 30.77 | 30.90 | 30.23 | 30.46 | 30.17 | -1.71% | 87,234 |
| Sep 29, 2025 | 31.35 | 31.53 | 30.92 | 30.99 | 30.69 | -1.51% | 53,477 |
| Sep 26, 2025 | 31.25 | 31.52 | 31.13 | 31.46 | 31.17 | 1.55% | 56,676 |
| Sep 25, 2025 | 30.90 | 31.01 | 30.71 | 30.98 | 30.69 | 0.68% | 43,310 |
| Sep 24, 2025 | 30.41 | 30.82 | 30.23 | 30.77 | 30.48 | 0.97% | 58,774 |
| Sep 23, 2025 | 30.22 | 30.67 | 30.19 | 30.48 | 30.19 | 1.21% | 88,716 |
| Sep 22, 2025 | 30.24 | 30.26 | 30.00 | 30.11 | 29.83 | 0.03% | 25,269 |
| Sep 19, 2025 | 30.40 | 30.44 | 30.04 | 30.10 | 29.82 | -0.74% | 70,550 |
| Sep 18, 2025 | 30.24 | 30.53 | 30.21 | 30.33 | 30.04 | 0.55% | 60,901 |
| Sep 17, 2025 | 30.58 | 30.62 | 30.12 | 30.16 | 29.88 | -1.24% | 62,331 |
| Sep 16, 2025 | 30.55 | 30.60 | 30.33 | 30.54 | 30.25 | 0.07% | 19,077 |
| Sep 15, 2025 | 30.69 | 30.69 | 30.36 | 30.52 | 30.23 | -0.44% | 60,896 |
| Sep 12, 2025 | 30.61 | 30.95 | 30.57 | 30.66 | 30.37 | -0.24% | 39,537 |
| Sep 11, 2025 | 31.07 | 31.17 | 30.65 | 30.73 | 30.44 | -0.45% | 30,871 |
| Sep 10, 2025 | 30.88 | 30.99 | 30.66 | 30.87 | 30.58 | -0.15% | 23,956 |
| Sep 9, 2025 | 30.61 | 31.04 | 30.60 | 30.92 | 30.63 | 0.91% | 59,111 |
| Sep 8, 2025 | 30.81 | 30.88 | 30.48 | 30.64 | 30.35 | 0.59% | 62,864 |
| Sep 5, 2025 | 31.07 | 31.19 | 30.41 | 30.46 | 30.17 | -2.33% | 33,273 |
| Sep 4, 2025 | 31.04 | 31.27 | 31.00 | 31.18 | 30.89 | -0.02% | 19,991 |
| Sep 3, 2025 | 31.68 | 31.84 | 31.10 | 31.19 | 30.89 | -1.08% | 54,939 |
| Sep 2, 2025 | 31.61 | 31.94 | 31.47 | 31.53 | 31.23 | -0.08% | 35,854 |
| Sep 1, 2025 | 31.60 | 31.64 | 31.44 | 31.55 | 31.25 | -0.13% | 24,017 |
| Aug 29, 2025 | 31.64 | 31.81 | 31.56 | 31.59 | 31.29 | 0.03% | 21,933 |
| Aug 28, 2025 | 31.67 | 31.75 | 31.39 | 31.58 | 31.28 | -0.19% | 20,368 |
| Aug 27, 2025 | 31.68 | 31.82 | 31.44 | 31.64 | 31.34 | 0.76% | 44,493 |
| Aug 26, 2025 | 31.45 | 31.70 | 31.39 | 31.40 | 31.11 | -0.49% | 63,720 |
| Aug 25, 2025 | 31.24 | 31.62 | 31.21 | 31.56 | 31.26 | 1.02% | 27,097 |
| Aug 22, 2025 | 31.21 | 31.39 | 31.11 | 31.24 | 30.94 | 0.48% | 50,119 |
| Aug 21, 2025 | 31.05 | 31.11 | 30.94 | 31.09 | 30.79 | 0.73% | 53,775 |
| Aug 20, 2025 | 30.76 | 31.00 | 30.67 | 30.86 | 30.57 | 0.18% | 54,124 |
| Aug 19, 2025 | 30.46 | 30.83 | 30.44 | 30.81 | 30.52 | 0.55% | 32,394 |
| Aug 18, 2025 | 30.58 | 30.64 | 30.37 | 30.64 | 30.35 | -0.13% | 43,745 |
| Aug 15, 2025 | 30.92 | 30.96 | 30.51 | 30.68 | 30.39 | -0.29% | 94,249 |
| Aug 14, 2025 | 30.76 | 30.82 | 30.61 | 30.77 | 30.48 | -0.87% | 65,954 |
| Aug 13, 2025 | 31.03 | 31.14 | 30.85 | 31.04 | 30.44 | -0.18% | 27,314 |
| Aug 12, 2025 | 30.93 | 31.14 | 30.85 | 31.09 | 30.49 | 1.12% | 47,068 |
| Aug 11, 2025 | 30.68 | 31.00 | 30.60 | 30.75 | 30.15 | -0.36% | 97,370 |
| Aug 8, 2025 | 30.67 | 31.12 | 30.63 | 30.86 | 30.26 | 0.28% | 71,865 |
| Aug 7, 2025 | 31.10 | 31.21 | 30.72 | 30.77 | 30.18 | -2.29% | 649,304 |
| Aug 6, 2025 | 31.37 | 31.79 | 31.36 | 31.49 | 30.89 | 1.12% | 64,009 |
| Aug 5, 2025 | 31.09 | 31.34 | 30.85 | 31.14 | 30.54 | 0.55% | 56,564 |
| Aug 4, 2025 | 31.07 | 31.28 | 30.82 | 30.97 | 30.38 | -0.59% | 59,348 |
| Aug 1, 2025 | 31.45 | 31.69 | 30.93 | 31.16 | 30.56 | -1.05% | 88,634 |
| Jul 31, 2025 | 32.16 | 32.27 | 31.26 | 31.49 | 30.88 | 0.95% | 113,960 |
| Jul 30, 2025 | 31.52 | 31.52 | 31.18 | 31.19 | 30.59 | -0.59% | 34,010 |
| Jul 29, 2025 | 31.16 | 31.55 | 31.09 | 31.38 | 30.77 | 0.88% | 34,073 |
| Jul 28, 2025 | 30.90 | 31.13 | 30.69 | 31.10 | 30.50 | 1.25% | 77,170 |
| Jul 25, 2025 | 30.83 | 30.84 | 30.68 | 30.72 | 30.13 | -0.19% | 15,103 |
| Jul 24, 2025 | 30.96 | 31.07 | 30.60 | 30.78 | 30.18 | -0.21% | 42,058 |
| Jul 23, 2025 | 30.59 | 30.84 | 30.58 | 30.84 | 30.25 | 1.85% | 46,319 |
| Jul 22, 2025 | 30.18 | 30.47 | 30.01 | 30.28 | 29.70 | - | 58,618 |
| Jul 21, 2025 | 30.39 | 30.51 | 30.11 | 30.28 | 29.70 | -0.44% | 99,961 |