Shell plc (FRA:R6C0)
Germany
· Delayed Price · Currency is EUR 37.89
+0.38 (1.03%)
Last updated: Apr 28, 2026, 5:35 PM CET
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.78 | 38.47 | 37.75 | 38.41 | - | 3.64% | 28,178 |
| Apr 27, 2026 | 38.05 | 38.51 | 36.81 | 37.06 | 37.06 | -2.07% | 15,525 |
| Apr 24, 2026 | 38.12 | 38.56 | 37.85 | 37.85 | 37.85 | -0.41% | 13,526 |
| Apr 23, 2026 | 38.29 | 38.36 | 38.00 | 38.00 | 38.00 | 0.48% | 4,569 |
| Apr 22, 2026 | 37.42 | 38.17 | 37.42 | 37.82 | 37.82 | 1.10% | 3,183 |
| Apr 21, 2026 | 37.28 | 37.98 | 37.28 | 37.41 | 37.41 | -1.25% | 4,328 |
| Apr 20, 2026 | 37.59 | 38.00 | 37.45 | 37.89 | 37.89 | 1.55% | 11,917 |
| Apr 17, 2026 | 38.65 | 38.83 | 36.49 | 37.31 | 37.31 | -4.28% | 21,968 |
| Apr 16, 2026 | 37.99 | 38.98 | 37.89 | 38.98 | 38.98 | 2.08% | 15,810 |
| Apr 15, 2026 | 38.65 | 38.99 | 38.18 | 38.18 | 38.18 | -1.39% | 16,051 |
| Apr 14, 2026 | 39.31 | 39.82 | 38.46 | 38.72 | 38.72 | -1.64% | 24,467 |
| Apr 13, 2026 | 39.59 | 40.04 | 39.37 | 39.37 | 39.37 | 0.68% | 8,819 |
| Apr 10, 2026 | 39.20 | 39.58 | 39.03 | 39.10 | 39.10 | 0.72% | 12,249 |
| Apr 9, 2026 | 39.46 | 39.76 | 38.80 | 38.82 | 38.82 | -0.46% | 29,824 |
| Apr 8, 2026 | 37.15 | 39.40 | 36.65 | 39.00 | 39.00 | -3.50% | 60,568 |
| Apr 7, 2026 | 40.42 | 41.01 | 40.42 | 40.42 | 40.42 | -0.21% | 6,937 |
| Apr 2, 2026 | 39.81 | 41.00 | 39.81 | 40.50 | 40.50 | 2.73% | 13,035 |
| Apr 1, 2026 | 40.24 | 40.80 | 39.23 | 39.43 | 39.43 | -0.59% | 38,360 |
| Mar 31, 2026 | 40.85 | 41.28 | 39.47 | 39.66 | 39.66 | -2.19% | 22,612 |
| Mar 30, 2026 | 39.97 | 41.22 | 39.97 | 40.55 | 40.55 | 1.37% | 47,390 |
| Mar 27, 2026 | 40.14 | 40.25 | 39.64 | 40.00 | 40.00 | 0.13% | 15,657 |
| Mar 26, 2026 | 39.77 | 40.35 | 39.61 | 39.95 | 39.95 | 1.14% | 50,347 |
| Mar 25, 2026 | 38.90 | 39.99 | 38.90 | 39.50 | 39.50 | 0.56% | 16,028 |
| Mar 24, 2026 | 38.72 | 40.10 | 38.72 | 39.28 | 39.28 | 0.72% | 12,237 |
| Mar 23, 2026 | 38.79 | 39.32 | 37.89 | 39.00 | 39.00 | - | 54,759 |
| Mar 20, 2026 | 39.12 | 40.24 | 38.92 | 39.00 | 39.00 | -0.51% | 28,965 |
| Mar 19, 2026 | 40.18 | 40.28 | 39.20 | 39.20 | 39.20 | -2.24% | 37,905 |
| Mar 18, 2026 | 40.08 | 40.43 | 39.62 | 40.10 | 40.10 | -0.30% | 27,125 |
| Mar 17, 2026 | 39.43 | 40.36 | 39.28 | 40.22 | 40.22 | 3.05% | 58,106 |
| Mar 16, 2026 | 38.87 | 39.80 | 38.77 | 39.03 | 39.03 | 0.08% | 35,815 |
| Mar 13, 2026 | 38.16 | 39.24 | 38.16 | 39.00 | 39.00 | 1.25% | 31,912 |
| Mar 12, 2026 | 37.53 | 38.83 | 37.39 | 38.52 | 38.52 | 2.19% | 51,138 |
| Mar 11, 2026 | 36.15 | 37.70 | 36.15 | 37.70 | 37.70 | 2.71% | 47,092 |
| Mar 10, 2026 | 36.44 | 36.92 | 35.89 | 36.70 | 36.70 | 0.27% | 17,076 |
| Mar 9, 2026 | 37.00 | 37.30 | 36.30 | 36.60 | 36.60 | -0.12% | 39,387 |
| Mar 6, 2026 | 35.94 | 36.65 | 35.79 | 36.65 | 36.65 | 1.71% | 19,236 |
| Mar 5, 2026 | 35.57 | 36.03 | 35.37 | 36.03 | 36.03 | 1.55% | 4,926 |
| Mar 4, 2026 | 35.73 | 35.90 | 35.18 | 35.48 | 35.48 | 0.41% | 17,398 |
| Mar 3, 2026 | 36.10 | 36.65 | 35.31 | 35.34 | 35.34 | -2.39% | 22,327 |
| Mar 2, 2026 | 37.17 | 37.59 | 35.66 | 36.20 | 36.20 | 2.84% | 63,163 |
| Feb 27, 2026 | 34.41 | 35.20 | 34.41 | 35.20 | 35.20 | 1.84% | 17,589 |
| Feb 26, 2026 | 34.62 | 34.73 | 34.20 | 34.57 | 34.57 | 0.04% | 9,697 |
| Feb 25, 2026 | 34.40 | 34.62 | 34.40 | 34.55 | 34.55 | 0.57% | 7,750 |
| Feb 24, 2026 | 34.07 | 34.36 | 34.00 | 34.36 | 34.36 | 1.64% | 5,921 |
| Feb 23, 2026 | 33.35 | 34.25 | 33.35 | 33.80 | 33.80 | 0.30% | 7,889 |
| Feb 20, 2026 | 33.80 | 33.85 | 33.59 | 33.70 | 33.70 | -0.82% | 5,385 |
| Feb 19, 2026 | 33.42 | 33.98 | 33.17 | 33.98 | 33.98 | 1.78% | 23,633 |
| Feb 18, 2026 | 32.78 | 33.85 | 32.78 | 33.39 | 33.07 | 0.88% | 5,216 |
| Feb 17, 2026 | 33.01 | 33.30 | 32.67 | 33.10 | 32.78 | -0.71% | 8,026 |
| Feb 16, 2026 | 33.06 | 33.33 | 33.06 | 33.33 | 33.01 | 1.51% | 9,011 |
| Feb 13, 2026 | 33.18 | 33.18 | 32.84 | 32.84 | 32.52 | -1.84% | 6,872 |
| Feb 12, 2026 | 33.49 | 33.74 | 32.95 | 33.45 | 33.13 | -0.73% | 7,089 |
| Feb 11, 2026 | 32.70 | 33.70 | 32.70 | 33.70 | 33.37 | 4.21% | 8,325 |
| Feb 10, 2026 | 32.35 | 33.10 | 32.32 | 32.34 | 32.03 | 0.20% | 6,256 |
| Feb 9, 2026 | 31.96 | 32.50 | 31.92 | 32.27 | 31.96 | 1.32% | 4,513 |
| Feb 6, 2026 | 31.86 | 32.33 | 31.76 | 31.85 | 31.55 | 0.30% | 8,571 |
| Feb 5, 2026 | 32.98 | 32.98 | 31.76 | 31.76 | 31.45 | -3.76% | 10,551 |
| Feb 4, 2026 | 32.55 | 33.50 | 32.55 | 33.00 | 32.68 | 0.96% | 17,420 |
| Feb 3, 2026 | 32.16 | 32.68 | 31.93 | 32.68 | 32.37 | 1.81% | 8,047 |
| Feb 2, 2026 | 31.36 | 32.19 | 31.36 | 32.10 | 31.79 | -1.44% | 4,028 |
| Jan 30, 2026 | 32.25 | 32.57 | 32.08 | 32.57 | 32.26 | 1.24% | 11,894 |
| Jan 29, 2026 | 31.80 | 32.66 | 31.72 | 32.17 | 31.86 | 2.47% | 12,732 |
| Jan 28, 2026 | 31.24 | 31.77 | 31.24 | 31.40 | 31.09 | 0.87% | 10,662 |
| Jan 27, 2026 | 31.14 | 31.25 | 30.86 | 31.13 | 30.83 | -0.37% | 6,433 |
| Jan 26, 2026 | 31.25 | 31.29 | 30.77 | 31.24 | 30.94 | 0.97% | 5,820 |
| Jan 23, 2026 | 31.05 | 31.50 | 30.93 | 30.94 | 30.64 | -0.66% | 10,157 |
| Jan 22, 2026 | 31.50 | 31.56 | 30.68 | 31.15 | 30.85 | -2.04% | 4,626 |
| Jan 21, 2026 | 31.27 | 31.83 | 31.25 | 31.80 | 31.49 | 1.10% | 9,924 |
| Jan 20, 2026 | 31.50 | 31.60 | 31.25 | 31.45 | 31.15 | 0.19% | 6,862 |
| Jan 19, 2026 | 31.19 | 31.85 | 31.19 | 31.39 | 31.09 | -1.63% | 9,130 |
| Jan 16, 2026 | 31.62 | 32.00 | 31.56 | 31.91 | 31.60 | 1.17% | 12,571 |
| Jan 15, 2026 | 31.68 | 31.73 | 31.38 | 31.54 | 31.24 | 0.06% | 82,221 |
| Jan 14, 2026 | 31.42 | 32.00 | 31.33 | 31.52 | 31.22 | 0.70% | 9,258 |
| Jan 13, 2026 | 30.69 | 31.60 | 30.69 | 31.30 | 31.00 | 1.03% | 13,451 |
| Jan 12, 2026 | 30.48 | 30.98 | 30.33 | 30.98 | 30.68 | 0.68% | 17,480 |
| Jan 9, 2026 | 30.00 | 30.77 | 30.00 | 30.77 | 30.48 | 2.94% | 5,175 |
| Jan 8, 2026 | 30.79 | 30.90 | 29.54 | 29.89 | 29.60 | -1.97% | 20,305 |
| Jan 7, 2026 | 31.37 | 31.37 | 30.49 | 30.49 | 30.20 | -3.39% | 5,736 |
| Jan 6, 2026 | 31.65 | 32.17 | 31.56 | 31.56 | 31.26 | -1.19% | 8,610 |
| Jan 5, 2026 | 32.50 | 32.50 | 31.49 | 31.94 | 31.63 | 1.40% | 11,620 |
| Jan 2, 2026 | 31.21 | 31.88 | 31.18 | 31.50 | 31.20 | 0.56% | 36,801 |
| Dec 30, 2025 | 31.06 | 31.33 | 31.00 | 31.33 | 31.03 | 1.41% | 321 |
| Dec 29, 2025 | 30.80 | 31.22 | 30.80 | 30.89 | 30.59 | -0.82% | 13,498 |
| Dec 23, 2025 | 30.95 | 31.15 | 30.75 | 31.15 | 30.85 | 1.19% | 6,041 |
| Dec 22, 2025 | 30.83 | 31.25 | 30.78 | 30.78 | 30.49 | -1.08% | 8,207 |
| Dec 19, 2025 | 30.38 | 31.12 | 30.38 | 31.12 | 30.82 | 2.02% | 3,210 |
| Dec 18, 2025 | 30.49 | 30.50 | 30.21 | 30.50 | 30.21 | 0.16% | 10,479 |
| Dec 17, 2025 | 30.24 | 30.69 | 30.24 | 30.45 | 30.16 | 0.43% | 7,456 |
| Dec 16, 2025 | 30.75 | 30.75 | 29.80 | 30.32 | 30.03 | -1.56% | 8,693 |
| Dec 15, 2025 | 30.85 | 31.08 | 30.58 | 30.80 | 30.51 | -0.56% | 4,425 |
| Dec 12, 2025 | 31.20 | 31.20 | 30.75 | 30.98 | 30.68 | -0.18% | 6,593 |
| Dec 11, 2025 | 31.06 | 31.17 | 30.93 | 31.03 | 30.73 | 0.08% | 26,494 |
| Dec 10, 2025 | 31.25 | 31.40 | 31.01 | 31.01 | 30.71 | -1.20% | 6,709 |
| Dec 9, 2025 | 31.50 | 31.50 | 31.30 | 31.38 | 31.08 | 0.16% | 4,213 |
| Dec 8, 2025 | 31.71 | 31.71 | 31.33 | 31.33 | 31.03 | -1.89% | 2,933 |
| Dec 5, 2025 | 32.15 | 32.15 | 31.64 | 31.94 | 31.63 | 0.19% | 3,966 |
| Dec 4, 2025 | 32.05 | 32.30 | 31.88 | 31.88 | 31.57 | 0.02% | 5,107 |
| Dec 3, 2025 | 31.76 | 32.14 | 31.76 | 31.87 | 31.56 | -0.61% | 2,865 |
| Dec 2, 2025 | 32.07 | 32.07 | 31.73 | 32.07 | 31.76 | -0.54% | 6,358 |
| Dec 1, 2025 | 31.80 | 32.24 | 31.79 | 32.24 | 31.93 | 1.50% | 7,662 |