Shell plc (PRA:SHELL)
Czech Republic
· Delayed Price · Currency is CZK 780.00
-20.00 (-2.50%)
At close: Dec 5, 2025
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -2.50% | 40 |
| Dec 2, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 1 |
| Nov 27, 2025 | 798.00 | 800.00 | 798.00 | 800.00 | 800.00 | - | 27 |
| Nov 25, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 20 |
| Nov 24, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.24% | 32 |
| Nov 13, 2025 | 797.00 | 801.90 | 797.00 | 801.90 | 801.90 | -0.63% | 51 |
| Nov 12, 2025 | 807.00 | 807.00 | 807.00 | 807.00 | 799.51 | 1.29% | 25 |
| Nov 11, 2025 | 796.00 | 813.60 | 796.00 | 796.70 | 789.31 | 1.94% | 836 |
| Nov 10, 2025 | 781.50 | 781.50 | 781.50 | 781.50 | 774.25 | 0.06% | 67 |
| Nov 7, 2025 | 799.30 | 799.30 | 781.00 | 781.00 | 773.76 | -1.76% | 133 |
| Nov 6, 2025 | 796.00 | 799.00 | 795.00 | 795.00 | 787.63 | -0.13% | 159 |
| Nov 5, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 788.62 | 1.02% | 11 |
| Nov 4, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | 780.69 | -1.01% | 11 |
| Nov 3, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 788.62 | 0.63% | 17 |
| Oct 27, 2025 | 791.00 | 791.00 | 791.00 | 791.00 | 783.66 | 0.67% | 50 |
| Oct 24, 2025 | 785.90 | 785.90 | 785.70 | 785.70 | 778.41 | -0.58% | 500 |
| Oct 23, 2025 | 790.00 | 792.30 | 790.00 | 790.30 | 782.97 | 2.20% | 195 |
| Oct 20, 2025 | 773.30 | 773.30 | 773.30 | 773.30 | 766.13 | 1.43% | 11 |
| Oct 15, 2025 | 762.40 | 762.40 | 762.40 | 762.40 | 755.33 | -0.94% | 7 |
| Oct 14, 2025 | 769.60 | 769.60 | 769.60 | 769.60 | 762.46 | - | 2 |
| Oct 13, 2025 | 748.60 | 769.60 | 748.60 | 769.60 | 762.46 | 1.26% | 41 |
| Oct 10, 2025 | 763.00 | 779.70 | 760.00 | 760.00 | 752.95 | -2.56% | 64 |
| Oct 9, 2025 | 727.00 | 780.00 | 727.00 | 780.00 | 772.76 | 0.67% | 21 |
| Oct 8, 2025 | 774.80 | 774.80 | 774.80 | 774.80 | 767.61 | 0.10% | 201 |
| Oct 7, 2025 | 772.40 | 774.00 | 772.40 | 774.00 | 766.82 | 0.21% | 295 |
| Oct 6, 2025 | 772.40 | 772.40 | 772.40 | 772.40 | 765.24 | 1.59% | 4 |
| Oct 3, 2025 | 761.20 | 761.20 | 760.30 | 760.30 | 753.25 | 0.84% | 227 |
| Sep 30, 2025 | 754.00 | 754.00 | 754.00 | 754.00 | 747.01 | -2.60% | 15 |
| Sep 29, 2025 | 774.10 | 774.10 | 774.10 | 774.10 | 766.92 | 0.42% | 13 |
| Sep 26, 2025 | 770.90 | 770.90 | 770.90 | 770.90 | 763.75 | 5.60% | 28 |
| Sep 19, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 723.23 | -2.01% | 5 |
| Sep 18, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 738.09 | -1.29% | 9 |
| Sep 17, 2025 | 754.70 | 754.70 | 754.70 | 754.70 | 747.70 | 0.81% | 5 |
| Sep 16, 2025 | 750.10 | 750.10 | 747.10 | 748.60 | 741.66 | 0.48% | 45 |
| Sep 15, 2025 | 754.00 | 754.00 | 745.00 | 745.00 | 738.09 | -1.88% | 288 |
| Sep 11, 2025 | 759.30 | 759.30 | 759.30 | 759.30 | 752.26 | -0.50% | 35 |
| Sep 10, 2025 | 763.10 | 763.10 | 763.10 | 763.10 | 756.02 | 0.53% | 15 |
| Sep 8, 2025 | 759.10 | 759.10 | 759.10 | 759.10 | 752.06 | 0.15% | 34 |
| Sep 5, 2025 | 768.00 | 768.00 | 758.00 | 758.00 | 750.97 | -1.94% | 75 |
| Sep 4, 2025 | 773.00 | 773.00 | 773.00 | 773.00 | 765.83 | -0.51% | 57 |
| Sep 3, 2025 | 777.00 | 777.00 | 777.00 | 777.00 | 769.79 | -0.47% | 40 |
| Sep 1, 2025 | 780.80 | 780.80 | 780.70 | 780.70 | 773.46 | -0.50% | 44 |
| Aug 29, 2025 | 784.60 | 784.60 | 784.60 | 784.60 | 777.32 | -0.28% | 30 |
| Aug 28, 2025 | 769.00 | 788.80 | 769.00 | 786.80 | 779.50 | 2.96% | 153 |
| Aug 27, 2025 | 764.20 | 764.20 | 764.20 | 764.20 | 757.11 | -0.09% | 20 |
| Aug 26, 2025 | 764.90 | 764.90 | 764.90 | 764.90 | 757.80 | 1.12% | 50 |
| Aug 22, 2025 | 756.40 | 756.40 | 756.40 | 756.40 | 749.38 | 0.44% | 15 |
| Aug 21, 2025 | 798.00 | 798.00 | 753.10 | 753.10 | 746.11 | 0.15% | 45 |
| Aug 20, 2025 | 760.00 | 760.00 | 752.00 | 752.00 | 745.02 | 2.10% | 44 |
| Aug 19, 2025 | 736.50 | 736.50 | 736.50 | 736.50 | 729.67 | -2.48% | 3 |
| Aug 18, 2025 | 755.20 | 755.20 | 755.20 | 755.20 | 748.19 | -1.01% | 10 |
| Aug 14, 2025 | 730.00 | 762.90 | 730.00 | 762.90 | 755.82 | -0.66% | 50 |
| Aug 12, 2025 | 767.40 | 768.00 | 767.40 | 768.00 | 753.40 | -4.00% | 100 |
| Aug 11, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 784.80 | 4.26% | 7 |
| Aug 8, 2025 | 766.50 | 767.30 | 766.50 | 767.30 | 752.72 | -0.97% | 20 |
| Aug 7, 2025 | 774.80 | 774.80 | 774.80 | 774.80 | 760.08 | 1.07% | 3 |
| Aug 6, 2025 | 762.20 | 766.60 | 762.20 | 766.60 | 752.03 | -0.31% | 89 |
| Aug 5, 2025 | 769.00 | 769.00 | 769.00 | 769.00 | 754.39 | -0.85% | 1 |
| Aug 4, 2025 | 775.60 | 775.60 | 775.60 | 775.60 | 760.86 | -1.24% | 20 |
| Aug 1, 2025 | 762.50 | 785.30 | 762.50 | 785.30 | 770.38 | 0.17% | 56 |
| Jul 31, 2025 | 775.70 | 784.00 | 775.70 | 784.00 | 769.10 | -2.00% | 29 |
| Jul 30, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 784.80 | 4.49% | 66 |
| Jul 29, 2025 | 755.40 | 765.60 | 755.40 | 765.60 | 751.05 | 2.35% | 66 |
| Jul 28, 2025 | 748.30 | 748.30 | 746.80 | 748.00 | 733.79 | -1.32% | 320 |
| Jul 25, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 743.59 | - | 5 |
| Jul 23, 2025 | 759.00 | 759.00 | 758.00 | 758.00 | 743.59 | -0.29% | 42 |
| Jul 21, 2025 | 760.20 | 760.20 | 760.20 | 760.20 | 745.75 | 1.59% | 14 |
| Jul 18, 2025 | 748.30 | 748.30 | 748.30 | 748.30 | 734.08 | -1.07% | 3 |
| Jul 17, 2025 | 761.00 | 761.00 | 756.40 | 756.40 | 742.03 | -0.71% | 40 |
| Jul 16, 2025 | 838.00 | 838.00 | 761.80 | 761.80 | 747.32 | 0.49% | 129 |
| Jul 15, 2025 | 758.10 | 758.10 | 758.10 | 758.10 | 743.69 | -1.29% | 94 |
| Jul 14, 2025 | 771.60 | 772.90 | 768.00 | 768.00 | 753.40 | 0.13% | 331 |
| Jul 11, 2025 | 748.30 | 767.00 | 748.30 | 767.00 | 752.42 | 2.51% | 13 |
| Jul 8, 2025 | 747.50 | 748.20 | 747.50 | 748.20 | 733.98 | 1.11% | 5 |
| Jul 7, 2025 | 743.90 | 743.90 | 740.00 | 740.00 | 725.94 | -2.89% | 45 |
| Jul 3, 2025 | 762.00 | 762.00 | 762.00 | 762.00 | 747.52 | 0.79% | 38 |
| Jul 1, 2025 | 756.00 | 756.00 | 756.00 | 756.00 | 741.63 | 0.33% | 60 |
| Jun 30, 2025 | 765.00 | 765.00 | 753.50 | 753.50 | 739.18 | -0.99% | 78 |
| Jun 27, 2025 | 759.90 | 761.00 | 759.90 | 761.00 | 746.54 | 0.25% | 142 |
| Jun 26, 2025 | 760.00 | 760.00 | 759.10 | 759.10 | 744.67 | 1.21% | 25 |
| Jun 24, 2025 | 745.50 | 750.00 | 745.50 | 750.00 | 735.75 | -6.04% | 229 |
| Jun 23, 2025 | 825.00 | 825.00 | 798.20 | 798.20 | 783.03 | -2.06% | 24 |
| Jun 20, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 799.51 | 3.30% | 1 |
| Jun 18, 2025 | 789.00 | 789.00 | 789.00 | 789.00 | 774.01 | 0.25% | 1 |
| Jun 17, 2025 | 787.00 | 787.00 | 787.00 | 787.00 | 772.04 | -0.43% | 200 |
| Jun 16, 2025 | 798.00 | 798.00 | 790.30 | 790.40 | 775.38 | 2.65% | 215 |
| Jun 13, 2025 | 777.00 | 777.00 | 770.00 | 770.00 | 755.37 | -0.57% | 28 |
| Jun 12, 2025 | 774.40 | 774.40 | 774.40 | 774.40 | 759.68 | 0.78% | 11 |
| Jun 11, 2025 | 777.00 | 777.00 | 768.30 | 768.40 | 753.80 | -1.11% | 21 |
| Jun 10, 2025 | 777.00 | 777.00 | 777.00 | 777.00 | 762.23 | 3.50% | 44 |
| Jun 9, 2025 | 769.00 | 769.00 | 750.70 | 750.70 | 736.43 | 2.00% | 13 |
| Jun 6, 2025 | 736.00 | 736.00 | 736.00 | 736.00 | 722.01 | 1.18% | 2 |
| Jun 5, 2025 | 729.00 | 732.00 | 726.60 | 727.40 | 713.58 | -3.00% | 444 |