Shell plc (FRA:L3H)
Germany
· Delayed Price · Currency is EUR 72.00
+0.50 (0.70%)
Mar 6, 2026, 5:06 PM CET
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.50 | 71.50 | 70.50 | 71.00 | 71.00 | 0.71% | 132 |
| Mar 5, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Mar 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Mar 3, 2026 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | -4.11% | - |
| Mar 2, 2026 | 74.00 | 75.50 | 70.50 | 73.00 | 73.00 | 5.04% | 346 |
| Feb 27, 2026 | 68.00 | 69.50 | 68.00 | 69.50 | 69.50 | 2.96% | 200 |
| Feb 26, 2026 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Feb 25, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 1.49% | 8 |
| Feb 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Feb 23, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 1.50% | - |
| Feb 20, 2026 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Feb 19, 2026 | 67.00 | 67.50 | 67.00 | 67.00 | 66.37 | 0.75% | 48 |
| Feb 18, 2026 | 65.50 | 66.50 | 65.50 | 66.50 | 65.87 | 2.31% | - |
| Feb 17, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 64.39 | -1.52% | - |
| Feb 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.38 | 1.54% | - |
| Feb 13, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 64.39 | -0.76% | - |
| Feb 12, 2026 | 67.00 | 67.00 | 65.50 | 65.50 | 64.88 | -0.76% | - |
| Feb 11, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 65.38 | 2.33% | - |
| Feb 10, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 63.89 | 1.57% | - |
| Feb 9, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 62.90 | 0.79% | - |
| Feb 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.41 | -1.56% | - |
| Feb 5, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 63.40 | -2.29% | - |
| Feb 4, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 64.88 | 3.15% | 785 |
| Feb 3, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.90 | - | - |
| Feb 2, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 62.90 | - | 35 |
| Jan 30, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 62.90 | -0.78% | - |
| Jan 29, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 63.40 | 2.40% | - |
| Jan 28, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 61.91 | 2.46% | - |
| Jan 27, 2026 | 61.50 | 62.00 | 61.00 | 61.00 | 60.42 | - | 202 |
| Jan 26, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 60.42 | -1.61% | - |
| Jan 23, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 61.41 | 1.64% | - |
| Jan 22, 2026 | 62.50 | 62.50 | 61.00 | 61.00 | 60.42 | -2.40% | - |
| Jan 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.91 | 0.81% | - |
| Jan 20, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 61.41 | -1.59% | - |
| Jan 19, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 62.41 | -1.56% | 150 |
| Jan 16, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 63.40 | 0.79% | - |
| Jan 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.90 | 0.79% | - |
| Jan 14, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 62.41 | 1.61% | - |
| Jan 13, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 61.41 | 1.64% | - |
| Jan 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.42 | - | 250 |
| Jan 9, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 60.42 | 0.83% | - |
| Jan 8, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 59.93 | - | 60 |
| Jan 7, 2026 | 62.00 | 62.00 | 60.50 | 60.50 | 59.93 | -4.72% | - |
| Jan 6, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.90 | 1.60% | - |
| Jan 5, 2026 | 64.00 | 64.00 | 62.50 | 62.50 | 61.91 | - | - |
| Jan 2, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 61.91 | 1.63% | - |
| Dec 30, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.92 | - | - |
| Dec 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.92 | 0.82% | - |
| Dec 23, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.42 | - | - |
| Dec 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.42 | 0.83% | - |
| Dec 19, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.93 | - | - |
| Dec 18, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.93 | 0.83% | - |
| Dec 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.43 | -1.64% | - |
| Dec 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.42 | - | - |
| Dec 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.42 | -0.81% | 20 |
| Dec 12, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.92 | -1.60% | - |
| Dec 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.91 | - | - |
| Dec 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.91 | -0.79% | 50 |
| Dec 9, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 62.41 | - | - |
| Dec 8, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 62.41 | -1.56% | - |
| Dec 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.40 | 0.79% | - |
| Dec 4, 2025 | 64.50 | 64.50 | 63.50 | 63.50 | 62.90 | -0.78% | - |
| Dec 3, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 63.40 | - | - |
| Dec 2, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.40 | - | - |
| Dec 1, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 63.40 | 0.79% | - |
| Nov 28, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 62.90 | 0.79% | - |
| Nov 27, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.41 | - | - |
| Nov 26, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.41 | -0.79% | - |
| Nov 25, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.90 | - | - |
| Nov 24, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.90 | - | - |
| Nov 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.90 | - | - |
| Nov 20, 2025 | 63.50 | 64.00 | 63.50 | 63.50 | 62.90 | 0.79% | - |
| Nov 19, 2025 | 64.50 | 64.50 | 63.00 | 63.00 | 62.41 | - | - |
| Nov 18, 2025 | 64.50 | 64.50 | 63.00 | 63.00 | 62.41 | -2.33% | - |
| Nov 17, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | 63.89 | 1.57% | 40 |
| Nov 14, 2025 | 64.50 | 64.50 | 63.50 | 63.50 | 62.90 | -1.55% | - |
| Nov 13, 2025 | 65.50 | 65.50 | 64.50 | 64.50 | 63.28 | - | - |
| Nov 12, 2025 | 66.00 | 66.00 | 64.50 | 64.50 | 63.28 | -2.27% | - |
| Nov 11, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.75 | 1.54% | - |
| Nov 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 63.77 | 0.78% | - |
| Nov 7, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 63.28 | - | - |
| Nov 6, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.28 | - | - |
| Nov 5, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 63.28 | 0.78% | - |
| Nov 4, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 62.79 | -0.78% | 8 |
| Nov 3, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.28 | -0.77% | - |
| Oct 31, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 63.77 | - | - |
| Oct 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 63.77 | 0.78% | - |
| Oct 29, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.28 | 0.78% | - |
| Oct 28, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 62.79 | -0.78% | - |
| Oct 27, 2025 | 65.50 | 65.50 | 64.50 | 64.50 | 63.28 | -0.77% | 1,500 |
| Oct 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 63.77 | - | - |
| Oct 23, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 63.77 | 1.56% | 90 |
| Oct 22, 2025 | 62.50 | 64.00 | 62.50 | 64.00 | 62.79 | 3.23% | 10 |
| Oct 21, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 60.83 | - | - |
| Oct 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 60.83 | 0.81% | - |
| Oct 17, 2025 | 60.00 | 61.50 | 60.00 | 61.50 | 60.34 | - | - |
| Oct 16, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.34 | - | - |
| Oct 15, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.34 | - | - |
| Oct 14, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.34 | - | 4 |
| Oct 13, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.34 | -1.60% | - |