Shell plc (FRA:R6C0)
Germany
· Delayed Price · Currency is EUR 32.15
+0.28 (0.88%)
At close: Dec 4, 2025
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.15 | 32.15 | 31.64 | 31.94 | 31.94 | 0.19% | 3,966 |
| Dec 4, 2025 | 32.05 | 32.30 | 31.88 | 31.88 | 31.88 | 0.02% | 5,107 |
| Dec 3, 2025 | 31.76 | 32.14 | 31.76 | 31.87 | 31.87 | -0.61% | 2,865 |
| Dec 2, 2025 | 32.07 | 32.07 | 31.73 | 32.07 | 32.07 | -0.54% | 6,358 |
| Dec 1, 2025 | 31.80 | 32.24 | 31.79 | 32.24 | 32.24 | 1.50% | 7,662 |
| Nov 28, 2025 | 31.49 | 31.80 | 31.49 | 31.77 | 31.77 | 0.76% | 1,438 |
| Nov 27, 2025 | 31.56 | 31.62 | 31.43 | 31.53 | 31.53 | -0.61% | 5,661 |
| Nov 26, 2025 | 31.56 | 31.72 | 31.39 | 31.72 | 31.72 | 0.70% | 4,515 |
| Nov 25, 2025 | 31.86 | 31.91 | 31.50 | 31.50 | 31.50 | -0.54% | 2,908 |
| Nov 24, 2025 | 31.77 | 31.77 | 31.50 | 31.67 | 31.67 | 0.43% | 791 |
| Nov 21, 2025 | 31.72 | 31.81 | 31.50 | 31.54 | 31.54 | -0.97% | 9,649 |
| Nov 20, 2025 | 31.73 | 32.35 | 31.73 | 31.85 | 31.85 | 0.24% | 28,243 |
| Nov 19, 2025 | 32.20 | 32.34 | 31.74 | 31.77 | 31.77 | -1.82% | 5,515 |
| Nov 18, 2025 | 32.50 | 32.50 | 31.88 | 32.36 | 32.36 | -0.52% | 5,994 |
| Nov 17, 2025 | 32.55 | 32.66 | 32.43 | 32.53 | 32.53 | 0.90% | 8,241 |
| Nov 14, 2025 | 32.52 | 32.55 | 32.13 | 32.24 | 32.24 | -0.80% | 6,605 |
| Nov 13, 2025 | 32.83 | 32.83 | 32.50 | 32.50 | 32.50 | -0.76% | 2,288 |
| Nov 12, 2025 | 33.19 | 33.23 | 32.75 | 32.75 | 32.44 | -2.17% | 8,924 |
| Nov 11, 2025 | 33.10 | 33.48 | 32.96 | 33.48 | 33.16 | 1.44% | 4,267 |
| Nov 10, 2025 | 32.90 | 33.00 | 32.53 | 33.00 | 32.69 | 1.88% | 3,888 |
| Nov 7, 2025 | 32.20 | 32.39 | 32.14 | 32.39 | 32.08 | 0.97% | 3,187 |
| Nov 6, 2025 | 32.31 | 32.66 | 32.08 | 32.08 | 31.78 | -1.81% | 3,542 |
| Nov 5, 2025 | 32.10 | 32.67 | 32.10 | 32.67 | 32.36 | 0.51% | 3,032 |
| Nov 4, 2025 | 32.10 | 32.51 | 31.80 | 32.51 | 32.20 | -0.63% | 13,267 |
| Nov 3, 2025 | 32.51 | 32.71 | 32.47 | 32.71 | 32.40 | 0.03% | 4,921 |
| Oct 31, 2025 | 32.45 | 32.70 | 32.24 | 32.70 | 32.39 | 0.40% | 8,894 |
| Oct 30, 2025 | 32.81 | 33.00 | 32.53 | 32.57 | 32.26 | -1.24% | 16,136 |
| Oct 29, 2025 | 32.24 | 32.98 | 32.24 | 32.98 | 32.67 | 1.21% | 5,809 |
| Oct 28, 2025 | 32.21 | 32.59 | 32.18 | 32.59 | 32.28 | -0.05% | 8,005 |
| Oct 27, 2025 | 32.59 | 32.60 | 32.35 | 32.60 | 32.29 | 0.51% | 9,848 |
| Oct 24, 2025 | 32.44 | 32.74 | 32.44 | 32.44 | 32.13 | -1.56% | 11,047 |
| Oct 23, 2025 | 32.16 | 33.01 | 32.16 | 32.95 | 32.64 | 5.17% | 28,324 |
| Oct 22, 2025 | 31.25 | 31.89 | 31.25 | 31.33 | 31.03 | 1.13% | 8,980 |
| Oct 21, 2025 | 31.16 | 31.55 | 30.98 | 30.98 | 30.69 | -0.19% | 12,384 |
| Oct 20, 2025 | 31.00 | 31.41 | 31.00 | 31.04 | 30.75 | -0.59% | 7,279 |
| Oct 17, 2025 | 30.71 | 31.23 | 30.41 | 31.23 | 30.93 | 0.63% | 6,477 |
| Oct 16, 2025 | 30.81 | 31.11 | 30.81 | 31.03 | 30.74 | 0.42% | 4,429 |
| Oct 15, 2025 | 30.90 | 31.05 | 30.89 | 30.90 | 30.61 | - | 1,222 |
| Oct 14, 2025 | 30.88 | 31.04 | 30.70 | 30.90 | 30.61 | -0.80% | 5,615 |
| Oct 13, 2025 | 31.20 | 31.35 | 31.00 | 31.15 | 30.86 | 1.14% | 5,386 |
| Oct 10, 2025 | 31.77 | 31.81 | 30.80 | 30.80 | 30.51 | -4.72% | 6,257 |
| Oct 9, 2025 | 31.85 | 32.33 | 31.85 | 32.33 | 32.02 | 1.81% | 13,093 |
| Oct 8, 2025 | 32.12 | 32.28 | 31.75 | 31.75 | 31.45 | -0.78% | 8,156 |
| Oct 7, 2025 | 31.70 | 32.18 | 31.70 | 32.00 | 31.70 | 1.27% | 11,822 |
| Oct 6, 2025 | 31.16 | 31.60 | 31.16 | 31.60 | 31.30 | 1.28% | 19,884 |
| Oct 3, 2025 | 30.80 | 31.20 | 30.80 | 31.20 | 30.91 | 2.30% | 5,353 |
| Oct 2, 2025 | 30.89 | 30.96 | 30.50 | 30.50 | 30.21 | -2.20% | 3,507 |
| Oct 1, 2025 | 30.57 | 31.19 | 30.57 | 31.19 | 30.89 | 3.14% | 3,236 |
| Sep 30, 2025 | 30.85 | 30.97 | 30.24 | 30.24 | 29.95 | -3.25% | 2,814 |
| Sep 29, 2025 | 31.41 | 31.50 | 30.78 | 31.25 | 30.96 | -0.02% | 7,980 |
| Sep 26, 2025 | 31.13 | 31.50 | 31.13 | 31.26 | 30.96 | 1.64% | 7,362 |
| Sep 25, 2025 | 30.67 | 31.22 | 30.62 | 30.75 | 30.46 | 0.49% | 5,360 |
| Sep 24, 2025 | 30.38 | 30.98 | 30.23 | 30.60 | 30.31 | -0.47% | 3,782 |
| Sep 23, 2025 | 30.21 | 30.75 | 30.08 | 30.75 | 30.46 | 2.14% | 4,304 |
| Sep 22, 2025 | 30.15 | 30.37 | 30.01 | 30.10 | 29.82 | -0.81% | 4,696 |
| Sep 19, 2025 | 30.25 | 30.43 | 30.12 | 30.35 | 30.06 | 0.61% | 5,289 |
| Sep 18, 2025 | 30.18 | 30.56 | 30.16 | 30.16 | 29.88 | -0.89% | 4,553 |
| Sep 17, 2025 | 30.48 | 30.57 | 30.00 | 30.43 | 30.14 | 0.33% | 6,394 |
| Sep 16, 2025 | 30.58 | 30.79 | 30.33 | 30.33 | 30.04 | -0.52% | 4,436 |
| Sep 15, 2025 | 30.73 | 30.73 | 30.44 | 30.49 | 30.20 | -0.68% | 4,094 |
| Sep 12, 2025 | 30.63 | 30.80 | 30.60 | 30.70 | 30.41 | -0.87% | 2,723 |
| Sep 11, 2025 | 30.89 | 31.16 | 30.60 | 30.97 | 30.68 | 0.41% | 4,140 |
| Sep 10, 2025 | 30.66 | 30.96 | 30.66 | 30.85 | 30.55 | 0.15% | 7,057 |
| Sep 9, 2025 | 30.48 | 31.01 | 30.48 | 30.80 | 30.51 | 1.27% | 4,762 |
| Sep 8, 2025 | 30.63 | 30.83 | 30.42 | 30.42 | 30.13 | -0.90% | 5,108 |
| Sep 5, 2025 | 31.13 | 31.21 | 30.23 | 30.69 | 30.40 | -0.86% | 3,640 |
| Sep 4, 2025 | 31.13 | 31.27 | 30.96 | 30.96 | 30.66 | -1.51% | 5,628 |
| Sep 3, 2025 | 31.42 | 31.83 | 31.15 | 31.43 | 31.13 | 0.43% | 4,180 |
| Sep 2, 2025 | 31.45 | 31.93 | 31.30 | 31.30 | 31.00 | -0.68% | 9,264 |
| Sep 1, 2025 | 31.68 | 31.68 | 31.49 | 31.51 | 31.21 | -1.01% | 3,591 |
| Aug 29, 2025 | 31.51 | 31.83 | 31.51 | 31.83 | 31.53 | 1.11% | 6,096 |
| Aug 28, 2025 | 31.70 | 31.70 | 31.47 | 31.48 | 31.18 | -0.43% | 2,600 |
| Aug 27, 2025 | 31.47 | 31.75 | 31.47 | 31.62 | 31.32 | 0.06% | 3,774 |
| Aug 26, 2025 | 31.71 | 31.71 | 31.48 | 31.60 | 31.30 | -0.58% | 13,095 |
| Aug 25, 2025 | 31.24 | 31.78 | 31.11 | 31.78 | 31.48 | 1.86% | 6,478 |
| Aug 22, 2025 | 31.08 | 31.28 | 31.08 | 31.20 | 30.91 | 1.17% | 864 |
| Aug 21, 2025 | 30.77 | 31.09 | 30.77 | 30.84 | 30.55 | -0.11% | 17,630 |
| Aug 20, 2025 | 30.53 | 31.00 | 30.53 | 30.88 | 30.58 | 1.03% | 7,605 |
| Aug 19, 2025 | 30.68 | 30.87 | 30.50 | 30.56 | 30.27 | -0.07% | 30,186 |
| Aug 18, 2025 | 30.79 | 30.79 | 30.46 | 30.58 | 30.29 | -0.39% | 25,623 |
| Aug 15, 2025 | 30.74 | 30.85 | 30.51 | 30.70 | 30.41 | 0.75% | 6,412 |
| Aug 14, 2025 | 30.78 | 30.81 | 30.47 | 30.47 | 30.18 | -2.57% | 6,477 |
| Aug 13, 2025 | 30.87 | 31.28 | 30.81 | 31.28 | 30.67 | 1.21% | 19,646 |
| Aug 12, 2025 | 30.75 | 31.12 | 30.75 | 30.90 | 30.31 | -0.31% | 6,555 |
| Aug 11, 2025 | 30.88 | 31.00 | 30.60 | 31.00 | 30.40 | 0.80% | 6,542 |
| Aug 8, 2025 | 30.72 | 31.07 | 30.72 | 30.75 | 30.16 | 0.67% | 6,976 |
| Aug 7, 2025 | 31.12 | 31.45 | 30.55 | 30.55 | 29.96 | -3.69% | 13,253 |
| Aug 6, 2025 | 31.17 | 31.81 | 31.17 | 31.72 | 31.11 | 2.72% | 16,410 |
| Aug 5, 2025 | 31.10 | 31.32 | 30.88 | 30.88 | 30.28 | 0.44% | 3,831 |
| Aug 4, 2025 | 31.22 | 31.22 | 30.74 | 30.74 | 30.15 | -2.21% | 10,960 |
| Aug 1, 2025 | 31.43 | 31.66 | 30.97 | 31.44 | 30.83 | -0.93% | 12,149 |
| Jul 31, 2025 | 31.41 | 32.00 | 31.26 | 31.73 | 31.12 | 1.72% | 8,712 |
| Jul 30, 2025 | 31.51 | 31.51 | 31.18 | 31.20 | 30.60 | -0.65% | 2,170 |
| Jul 29, 2025 | 31.00 | 31.50 | 30.99 | 31.40 | 30.80 | 1.70% | 11,305 |
| Jul 28, 2025 | 30.99 | 31.10 | 30.67 | 30.88 | 30.28 | 0.96% | 14,490 |
| Jul 25, 2025 | 30.75 | 30.82 | 30.50 | 30.58 | 29.99 | -0.39% | 2,529 |
| Jul 24, 2025 | 30.68 | 31.04 | 30.68 | 30.70 | 30.11 | -0.65% | 14,479 |
| Jul 23, 2025 | 30.37 | 30.90 | 30.37 | 30.90 | 30.31 | 1.98% | 3,347 |
| Jul 22, 2025 | 30.02 | 30.34 | 30.02 | 30.30 | 29.72 | -0.07% | 6,182 |
| Jul 21, 2025 | 30.34 | 30.50 | 30.17 | 30.32 | 29.74 | -0.26% | 9,003 |