Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Shell plc logo
SHELL.AS
Shell plc
13:11:41
34.64 €
0.0000 (%0.00)
Previous Close: 34.21
Day Low₺34.34
Day High₺34.8
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SHELL.AS: Shell plc Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 31.0433
CLOSE 31.0486

Low

LOW 26.53

High

HIGH 34.22
DATEOPENHIGHLOWCLOSE
01/02/202530.1130.8530.1130.81
01/03/202530.8531.430.8431.28
01/06/202531.4431.4831.1931.4
01/07/202531.3831.9131.3431.77
01/08/202531.531.5830.9231.24
01/09/202531.3431.6631.2831.55
01/10/202531.4432.2231.3831.62
01/13/202532.0332.131.6832.01
01/14/202531.5831.9931.5731.89
01/15/202532.0732.1731.9232.13
01/16/202532.2632.4132.0832.17
01/17/202532.3632.6132.3232.46
01/20/202532.3532.6332.3132.37
01/21/202532.3332.4232.0332.12
01/22/202531.9632.2931.8532.04
01/23/202531.7632.231.7431.98
01/24/202531.8831.8931.2431.28
01/27/202531.1531.2830.8830.93
01/28/202531.2331.3130.9130.97
01/29/202530.9531.2530.731.1
01/30/202531.132.0831.0832.01
01/31/202532.0332.431.9532.15
02/03/202531.9532.1731.6531.85
02/04/202531.6832.0831.3932.07
02/05/202532.0832.2631.7831.98
02/06/202532.0532.431.7931.92
02/07/202531.8932.0331.7831.98
02/10/202532.0432.1531.7231.99
02/11/202532.0832.683232.62
02/12/202532.4732.6232.2832.56
02/13/202531.7632.0631.6731.96
02/14/202531.9732.4931.8832.22
02/17/202532.1932.5232.1832.45
02/18/202532.3832.5832.3132.47
02/19/202532.5432.7932.4932.58
02/20/202532.4532.6732.3432.59
02/21/202532.532.5332.0632.15
02/24/202532.0632.1731.8232.03
02/25/202531.9532.2831.8331.85
02/26/20253232.1731.8332.15
02/27/202532.2232.5332.0832.41
02/28/202532.2532.3531.932.15
03/03/202532.4732.7132.3832.4
03/04/202531.6831.6830.9531.17
03/05/202531.3931.4430.4230.44
03/06/202530.7430.7730.1430.46
03/07/202530.6230.9130.4430.64
03/10/202530.833130.6730.8
03/11/202530.831.0130.4330.5
03/12/202530.6230.8130.3330.81
03/13/202530.8831.4230.7831.28
03/14/202531.3231.531.0831.49
03/17/202531.5332.0631.5232
03/18/202532.1332.3532.0832.24
03/19/202532.3732.932.3532.88
03/20/202532.933.2232.8833.03
03/21/202533.0733.1332.7432.81
03/24/202532.9833.0332.732.87
03/25/202533.2433.8133.1833.37
03/26/202533.4934.2233.4934.01
03/27/202533.8434.1233.7234.08
03/28/202533.7934.133.5333.58
03/31/202533.4733.9633.2533.93
04/01/202533.9434.1433.5133.78
04/02/202533.7233.8733.2233.4
04/03/202532.5332.9631.6831.88
04/04/202531.3631.4429.4929.5
04/07/20252729.1626.7927.95
04/08/202528.829.0128.1928.33
04/09/202527.0627.5126.5326.76
04/10/202529.4529.5527.1927.19
04/11/20252727.1626.5426.78
04/14/202527.427.8527.3327.51
04/15/202527.6328.1127.6327.97
04/16/202527.6328.5927.6328.47
04/17/202528.4328.7428.1928.61
04/22/202528.4828.6228.3728.54
04/23/20252929.4528.4628.55
04/24/202528.6728.8728.4128.66
04/25/202528.7929.0528.6128.97
04/28/202529.129.1928.9229.01
04/29/202528.9129.0828.5828.9
04/30/202528.6728.8928.4728.81
05/02/202529.2330.0328.9929.33
05/05/2025292928.4628.76
05/06/202529.0329.1828.7728.89
05/07/202528.7329.0128.6628.75
05/08/202528.842928.728.93
05/09/202529.1729.432929.2
05/12/202529.7530.1429.7329.82
05/13/202529.830.1929.6630.18
05/14/202530.2730.3629.9130.02
05/15/202529.3829.6329.0929.58
05/16/202529.8530.0229.6629.84
05/19/202529.6329.7729.3329.59
05/20/202529.629.7729.4729.7
05/21/202529.5829.729.4829.53
05/22/202529.2929.3828.9929.16
05/23/202529.1729.3228.7829
05/26/202529.3229.3829.1429.27
05/27/202529.1529.5529.1529.34
05/28/202529.4329.5429.2429.31
05/29/202529.4929.629.1329.17
05/30/202529.2729.5729.1829.23
06/02/202529.3129.6629.1529.43
06/03/202529.4329.9629.3429.96
06/04/202529.8830.0129.5329.6
06/05/202529.4529.8829.4129.58
06/06/202529.6429.9229.5729.89
06/09/202529.8129.9929.5929.89
06/10/202529.9330.8529.9330.82
06/11/202530.6630.830.5530.58
06/12/202530.8531.0230.630.87
06/13/202531.7531.8830.9331.11
06/16/202531.4931.5430.8530.98
06/17/202530.9331.4230.931.38
06/18/202531.4131.6231.2131.34
06/19/202531.531.8131.4931.76
06/20/202531.4731.731.2431.52
06/23/202531.931.9631.4931.53
06/24/202530.0130.833030.42
06/25/202530.3530.6730.1130.15
06/26/202530.3530.5130.1130.34
06/27/202530.430.4830.2830.44
06/30/202530.3530.4229.9829.99
07/01/20253030.1929.8530.14
07/02/202530.3330.6730.2130.4
07/03/202530.6730.7630.530.6
07/04/202530.4530.6730.430.58
07/07/202530.2130.2229.5929.81
07/08/202529.7930.3629.7930.33
07/09/202530.530.8130.530.58
07/10/202530.6431.0430.5130.96
07/11/202530.831.0630.7130.92
07/14/202530.8530.9830.4130.48
07/15/202530.430.530.2430.4
07/16/202530.3530.5830.1130.19
07/17/202530.430.4830.1830.34
07/18/202530.5630.7330.3630.4
07/21/202530.3430.5130.130.27
07/22/202530.1130.4930.0830.29
07/23/202530.4530.8330.4330.83
07/24/202530.9231.0830.5830.75
07/25/202530.8530.930.4830.74
07/28/202530.8431.1530.6631.11
07/29/202531.1331.5531.0931.33
07/30/202531.5631.5831.1531.19
07/31/202531.5432.2831.2531.5
08/01/202531.4131.730.9931.2
08/04/202531.1531.3230.8330.98
08/05/202531.0931.3330.8431.11
08/06/202531.3631.8131.3331.48
08/07/202531.1131.2230.7330.78
08/08/202530.6531.1130.5630.84
08/11/202530.7530.9930.5930.76
08/12/202530.8531.1430.8131.14
08/13/202531.131.1530.8431.04
08/14/202530.8930.8930.6130.7
08/15/202530.8830.9830.530.67
08/18/202530.6530.730.3230.64
08/19/202530.5830.8430.4330.79
08/20/202530.733130.6630.89
08/21/202531.0531.1230.9331.08
08/22/202531.2531.3931.0931.23
08/25/202531.2731.5631.231.55
08/26/202531.5131.731.3831.4
08/27/202531.4931.8331.4331.66
08/28/202531.6931.7531.3831.57
08/29/202531.5931.8231.5231.59
09/01/202531.5731.6531.4531.56
09/02/202531.5831.9431.4531.53
09/03/202531.5931.8431.1431.19
09/04/202531.0731.2830.9831.19
09/05/202531.1131.230.430.46
09/08/202530.7230.8830.4530.65
09/09/202530.5731.0530.5630.92
09/10/202530.863130.6630.87
09/11/202530.9731.1730.6530.74
09/12/202530.5530.9630.5530.66
09/15/202530.5830.7230.3330.51
09/16/202530.5530.6430.3230.56
09/17/202530.6330.6530.130.2
09/18/202530.1930.5130.1630.31
09/19/202530.3830.4630.0730.11
09/22/202530.1730.2729.9930.14
09/23/202530.2530.6830.1730.51
09/24/202530.3330.8230.2230.75
09/25/202530.7531.0230.6830.99
09/26/202531.2231.5231.1131.49
09/29/202531.3931.530.8931.01
09/30/202530.8130.9130.2630.47
10/01/202530.530.9930.4530.95
10/02/202530.8530.9730.7130.73
10/03/202530.7331.1330.7331.1
10/06/202531.3331.631.3231.58
10/07/20253232.3231.7932.08
10/08/202532.1232.2831.8331.99
10/09/202532.0132.3531.9732.08
10/10/202531.7531.930.9831.03
10/13/202531.1431.333131.15
10/14/202531.0131.130.6930.95
10/15/202530.9231.1430.8631.07
10/16/202530.9931.1430.9230.94
10/17/202530.513130.3230.99
10/20/20253131.4330.9831.27
10/21/202531.3431.5731.2531.42
10/22/202531.631.9331.5631.87
10/23/202532.533.0432.4832.71
10/24/202532.5732.7432.5332.68
10/27/202532.732.7732.3532.51
10/28/202532.2932.4432.1232.34
10/29/202532.2832.7632.2232.74
10/30/20253333.0132.4432.81
10/31/202532.532.7432.1932.46
11/03/202532.7332.9632.332.47
11/04/202532.2832.331.7332.26
11/05/202532.0632.732.0332.58
11/06/202532.5332.6432.2432.41
11/07/202532.432.5632.132.47
11/10/202532.932.9532.5432.78
11/11/202533.0233.4132.8833.36
11/12/202533.3533.383333
11/13/202532.7332.7632.5132.51
11/14/202532.4732.5832.1232.51
11/17/202532.5132.6732.4632.58
11/18/202532.3232.3431.8832.12
11/19/202532.432.5231.6431.79
11/20/202532.1232.3631.932.08
11/21/202531.7131.8131.4231.77
11/24/202531.731.731.4331.59
11/25/202531.7631.9531.4531.62
11/26/202531.4831.7531.3731.66
11/27/202531.5531.6431.3931.55
11/28/202531.6431.9731.5931.86
12/01/202531.7732.1931.7532
12/02/202532.0332.0631.731.83
12/03/202531.8232.1731.8132.11
12/04/202532.2832.283232.12
12/05/202531.8131.9831.5831.69
12/08/202531.4331.6931.3531.57
12/09/202531.3831.5731.331.39
12/10/202531.3131.4231.131.13
12/11/202531.0331.1630.9131.01
12/12/202530.953130.6730.69
12/15/202530.9231.0830.8130.81
12/16/202530.6530.8229.7930.1
12/17/202530.3330.7330.3330.35
12/18/202530.5930.6530.3430.44
12/19/202530.4930.9130.430.89
12/22/202530.8431.130.8431.01
12/23/202530.8431.0830.8430.99
12/24/202531.0531.1730.9731.01
12/29/202530.9231.2530.9231.13
12/30/202531.1431.4731.1431.36
12/31/202531.431.5231.3231.48