Shelly Group SE (FRA:SLYG)
Germany
· Delayed Price · Currency is EUR 54.00
+0.20 (0.37%)
Last updated: Dec 5, 2025, 8:04 AM CET
Shelly Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.00 | 55.00 | 54.00 | 54.60 | 54.60 | 1.49% | 7 |
| Dec 4, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.37% | - |
| Dec 3, 2025 | 55.20 | 55.20 | 53.60 | 53.60 | 53.60 | -2.55% | - |
| Dec 2, 2025 | 55.40 | 55.40 | 54.60 | 55.00 | 55.00 | -0.36% | 10 |
| Dec 1, 2025 | 57.00 | 57.00 | 54.80 | 55.20 | 55.20 | -1.08% | 110 |
| Nov 28, 2025 | 55.60 | 55.80 | 55.60 | 55.80 | 55.80 | -1.41% | 26 |
| Nov 27, 2025 | 56.20 | 56.60 | 56.20 | 56.60 | 56.60 | 1.07% | 200 |
| Nov 26, 2025 | 56.40 | 57.00 | 56.00 | 56.00 | 56.00 | -0.36% | 55 |
| Nov 25, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.36% | - |
| Nov 24, 2025 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 2.19% | 75 |
| Nov 21, 2025 | 55.60 | 55.60 | 54.80 | 54.80 | 54.80 | -1.08% | 80 |
| Nov 20, 2025 | 55.60 | 55.80 | 54.60 | 55.40 | 55.40 | - | 51 |
| Nov 19, 2025 | 54.60 | 55.40 | 54.60 | 55.40 | 55.40 | 1.84% | 19 |
| Nov 18, 2025 | 54.20 | 54.40 | 54.20 | 54.40 | 54.40 | 0.74% | - |
| Nov 17, 2025 | 53.60 | 55.20 | 53.60 | 54.00 | 54.00 | 1.12% | 22 |
| Nov 14, 2025 | 53.60 | 53.60 | 53.40 | 53.40 | 53.40 | -1.11% | 100 |
| Nov 13, 2025 | 52.40 | 55.00 | 52.40 | 54.00 | 54.00 | 3.45% | 730 |
| Nov 12, 2025 | 52.60 | 53.40 | 51.60 | 52.20 | 52.20 | -0.38% | 61 |
| Nov 11, 2025 | 51.80 | 52.40 | 51.80 | 52.40 | 52.40 | 1.55% | - |
| Nov 10, 2025 | 50.80 | 51.60 | 50.00 | 51.60 | 51.60 | 1.98% | 250 |
| Nov 7, 2025 | 51.80 | 51.80 | 50.60 | 50.60 | 50.60 | -1.94% | 155 |
| Nov 6, 2025 | 52.20 | 52.20 | 51.60 | 51.60 | 51.60 | -1.15% | - |
| Nov 5, 2025 | 52.20 | 52.20 | 52.00 | 52.20 | 52.20 | -0.38% | 170 |
| Nov 4, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.38% | - |
| Nov 3, 2025 | 52.60 | 52.60 | 52.20 | 52.20 | 52.20 | -0.38% | 25 |
| Oct 31, 2025 | 52.20 | 52.40 | 52.20 | 52.40 | 52.40 | 0.77% | - |
| Oct 30, 2025 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 29, 2025 | 52.20 | 52.60 | 52.00 | 52.00 | 52.00 | - | 173 |
| Oct 28, 2025 | 52.40 | 52.60 | 52.00 | 52.00 | 52.00 | -0.38% | 10 |
| Oct 27, 2025 | 52.80 | 53.00 | 52.20 | 52.20 | 52.20 | -0.76% | 370 |
| Oct 24, 2025 | 52.60 | 53.00 | 52.00 | 52.60 | 52.60 | -0.38% | 807 |
| Oct 23, 2025 | 52.00 | 52.80 | 52.00 | 52.80 | 52.80 | 2.33% | - |
| Oct 22, 2025 | 53.80 | 53.80 | 51.60 | 51.60 | 51.60 | -3.37% | 681 |
| Oct 21, 2025 | 53.00 | 53.40 | 53.00 | 53.40 | 53.40 | 1.52% | 100 |
| Oct 20, 2025 | 52.00 | 54.80 | 52.00 | 52.60 | 52.60 | 3.14% | 159 |
| Oct 17, 2025 | 55.20 | 56.00 | 51.00 | 51.00 | 51.00 | -6.93% | 568 |
| Oct 16, 2025 | 55.40 | 55.60 | 54.80 | 54.80 | 54.80 | -0.36% | 100 |
| Oct 15, 2025 | 55.60 | 55.60 | 55.00 | 55.00 | 55.00 | -0.36% | 75 |
| Oct 14, 2025 | 56.40 | 56.40 | 55.20 | 55.20 | 55.20 | -1.43% | 105 |
| Oct 13, 2025 | 55.80 | 56.00 | 55.80 | 56.00 | 56.00 | -0.36% | - |
| Oct 10, 2025 | 56.20 | 56.60 | 56.20 | 56.20 | 56.20 | 0.36% | 7 |
| Oct 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 8, 2025 | 51.40 | 56.00 | 51.40 | 56.00 | 56.00 | 8.53% | 58 |
| Oct 7, 2025 | 52.20 | 52.20 | 51.60 | 51.60 | 51.60 | -1.53% | 250 |
| Oct 6, 2025 | 50.80 | 53.00 | 50.80 | 52.40 | 52.40 | 2.75% | 74 |
| Oct 3, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1.59% | 334 |
| Oct 2, 2025 | 50.80 | 50.80 | 50.20 | 50.20 | 50.20 | -1.57% | - |
| Oct 1, 2025 | 50.40 | 51.60 | 50.40 | 51.00 | 51.00 | 0.79% | 70 |
| Sep 30, 2025 | 51.20 | 51.20 | 50.60 | 50.60 | 50.60 | -1.56% | - |
| Sep 29, 2025 | 51.20 | 52.00 | 51.20 | 51.40 | 51.40 | - | 552 |
| Sep 26, 2025 | 50.20 | 52.00 | 50.20 | 51.40 | 51.40 | 1.98% | 31 |
| Sep 25, 2025 | 51.20 | 51.60 | 50.40 | 50.40 | 50.40 | -1.95% | 26 |
| Sep 24, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.39% | - |
| Sep 23, 2025 | 52.40 | 52.40 | 51.60 | 51.60 | 51.60 | -1.90% | 110 |
| Sep 22, 2025 | 52.80 | 52.80 | 52.60 | 52.60 | 52.60 | -0.75% | - |
| Sep 19, 2025 | 53.00 | 53.60 | 50.00 | 53.00 | 53.00 | - | 372 |
| Sep 18, 2025 | 53.20 | 53.20 | 52.20 | 53.00 | 53.00 | -0.75% | 228 |
| Sep 17, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.37% | - |
| Sep 16, 2025 | 53.80 | 53.80 | 53.60 | 53.60 | 53.60 | -0.74% | - |
| Sep 15, 2025 | 54.20 | 54.20 | 54.00 | 54.00 | 54.00 | -0.74% | - |
| Sep 12, 2025 | 54.60 | 55.00 | 53.80 | 54.40 | 54.40 | -0.73% | 38 |
| Sep 11, 2025 | 55.00 | 55.00 | 54.80 | 54.80 | 54.80 | -0.72% | 60 |
| Sep 10, 2025 | 55.00 | 55.20 | 55.00 | 55.20 | 55.20 | 0.36% | 65 |
| Sep 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.36% | - |
| Sep 8, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.36% | - |
| Sep 5, 2025 | 54.60 | 55.40 | 54.60 | 55.40 | 55.40 | 1.09% | 15 |
| Sep 4, 2025 | 56.20 | 56.20 | 54.80 | 54.80 | 54.80 | -2.84% | 159 |
| Sep 3, 2025 | 56.80 | 56.80 | 56.40 | 56.40 | 56.40 | -1.05% | 30 |
| Sep 2, 2025 | 56.40 | 58.00 | 56.40 | 57.00 | 57.00 | 0.71% | 23 |
| Sep 1, 2025 | 56.20 | 56.80 | 56.20 | 56.60 | 56.60 | 0.35% | 150 |
| Aug 29, 2025 | 56.60 | 56.60 | 56.40 | 56.40 | 56.40 | -0.70% | - |
| Aug 28, 2025 | 57.20 | 57.20 | 56.80 | 56.80 | 56.80 | -1.05% | 2 |
| Aug 27, 2025 | 57.00 | 57.60 | 57.00 | 57.40 | 57.40 | 0.35% | 60 |
| Aug 26, 2025 | 58.00 | 58.00 | 57.20 | 57.20 | 57.20 | -1.38% | 17 |
| Aug 25, 2025 | 54.20 | 58.80 | 54.20 | 58.00 | 58.00 | 6.62% | 331 |
| Aug 22, 2025 | 53.40 | 54.80 | 53.40 | 54.40 | 54.40 | 1.49% | 51 |
| Aug 21, 2025 | 53.80 | 53.80 | 53.60 | 53.60 | 53.60 | -0.74% | - |
| Aug 20, 2025 | 54.00 | 55.20 | 54.00 | 54.00 | 54.00 | -0.37% | 160 |
| Aug 19, 2025 | 52.00 | 54.60 | 52.00 | 54.20 | 54.20 | 4.23% | 94 |
| Aug 18, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 2.77% | 43 |
| Aug 15, 2025 | 50.80 | 51.40 | 50.60 | 50.60 | 50.60 | -0.39% | 26 |
| Aug 14, 2025 | 51.00 | 51.00 | 50.80 | 50.80 | 50.80 | -0.78% | - |
| Aug 13, 2025 | 51.40 | 51.40 | 51.20 | 51.20 | 51.20 | -0.78% | - |
| Aug 12, 2025 | 51.60 | 51.80 | 51.60 | 51.60 | 51.60 | -0.39% | 6 |
| Aug 11, 2025 | 49.80 | 52.00 | 49.80 | 51.80 | 51.80 | 3.60% | 48 |
| Aug 8, 2025 | 48.80 | 50.20 | 48.80 | 50.00 | 50.00 | 2.04% | 24 |
| Aug 7, 2025 | 48.60 | 49.20 | 48.60 | 49.00 | 49.00 | 0.41% | 30 |
| Aug 6, 2025 | 48.10 | 49.00 | 48.10 | 48.80 | 48.80 | 1.04% | 30 |
| Aug 5, 2025 | 47.30 | 48.50 | 47.30 | 48.30 | 48.30 | 2.11% | 37 |
| Aug 4, 2025 | 48.60 | 48.60 | 47.30 | 47.30 | 47.30 | -3.07% | 144 |
| Aug 1, 2025 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | - | 42 |
| Jul 31, 2025 | 48.50 | 49.10 | 48.50 | 48.80 | 48.80 | 0.21% | 32 |
| Jul 30, 2025 | 48.90 | 48.90 | 48.70 | 48.70 | 48.70 | -0.81% | - |
| Jul 29, 2025 | 48.60 | 49.30 | 48.60 | 49.10 | 49.10 | 0.61% | 145 |
| Jul 28, 2025 | 49.50 | 49.80 | 48.80 | 48.80 | 48.80 | -0.20% | 785 |
| Jul 25, 2025 | 48.90 | 50.20 | 48.90 | 48.90 | 48.90 | -0.41% | 34 |
| Jul 24, 2025 | 49.30 | 49.30 | 49.10 | 49.10 | 49.10 | -0.81% | - |
| Jul 23, 2025 | 49.30 | 49.70 | 49.00 | 49.50 | 49.50 | - | 111 |
| Jul 22, 2025 | 49.40 | 49.70 | 49.40 | 49.50 | 49.50 | -0.20% | 5 |
| Jul 21, 2025 | 49.80 | 49.80 | 49.60 | 49.60 | 49.60 | -0.80% | 35 |