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
15:35:29
35.725 €
0.0000 (%0.00)
Previous Close: 35.74
Day Low₺35.53
Day High₺35.87
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SHELL.AS: Shell plc Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 31.0433
CLOSE 31.0487

Low

LOW 26.53

High

HIGH 34.215
DATEOPENHIGHLOWCLOSE
01/02/202530.11530.8530.11530.81
01/03/202530.8531.430.84531.285
01/06/202531.4431.47531.19531.395
01/07/202531.37531.90531.34531.775
01/08/202531.531.5830.9231.24
01/09/202531.34531.6631.2831.55
01/10/202531.4432.22531.3831.62
01/13/202532.02532.131.6832.015
01/14/202531.57531.9931.5731.89
01/15/202532.0732.17531.91532.13
01/16/202532.25532.4132.08532.165
01/17/202532.3632.6132.3232.455
01/20/202532.35532.62532.30532.37
01/21/202532.33532.41532.0332.12
01/22/202531.9632.2931.85532.04
01/23/202531.7632.231.73531.975
01/24/202531.8831.88531.2431.285
01/27/202531.14531.28530.87530.935
01/28/202531.2331.30530.9130.97
01/29/202530.9531.25530.70531.1
01/30/202531.10532.08531.08532.005
01/31/202532.02532.39531.95532.155
02/03/202531.95532.1731.6531.85
02/04/202531.68532.0831.38532.07
02/05/202532.07532.26531.7831.975
02/06/202532.0532.40531.7931.915
02/07/202531.8932.02531.78531.98
02/10/202532.0432.14531.7231.985
02/11/202532.07532.683232.615
02/12/202532.4732.61532.27532.555
02/13/202531.76532.0631.6731.96
02/14/202531.9732.49531.8832.22
02/17/202532.18532.5232.1832.45
02/18/202532.3832.5832.3132.47
02/19/202532.54532.7932.48532.585
02/20/202532.4532.6732.3432.59
02/21/202532.532.53532.05532.155
02/24/202532.05532.1731.8232.025
02/25/202531.95532.2831.83531.855
02/26/202531.99532.1731.83532.155
02/27/202532.2232.5332.08532.41
02/28/202532.2532.34531.89532.155
03/03/202532.47532.7132.38532.405
03/04/202531.6831.6830.9531.175
03/05/202531.3931.4430.42530.445
03/06/202530.7430.7730.13530.46
03/07/202530.6230.90530.44530.635
03/10/202530.83531.00530.6730.8
03/11/202530.79531.0130.43530.505
03/12/202530.6230.8130.3330.81
03/13/202530.87531.4230.7831.28
03/14/202531.3231.50531.0831.49
03/17/202531.5332.06531.5231.995
03/18/202532.12532.35532.0832.245
03/19/202532.36532.89532.35532.88
03/20/202532.933.2232.88533.03
03/21/202533.0733.13532.73532.815
03/24/202532.9833.03532.732.87
03/25/202533.23533.8133.182533.37
03/26/202533.53534.21533.4634.005
03/27/202533.8434.1233.7234.085
03/28/202533.79534.10533.5333.58
03/31/202533.47533.9633.2533.93
04/01/202533.94534.1433.5133.785
04/02/202533.72533.8733.2233.405
04/03/202532.52532.9631.68531.88
04/04/202531.36531.44529.4929.5
04/07/20252729.1626.7927.95
04/08/202528.79529.01528.19528.325
04/09/202527.05527.5126.5326.765
04/10/202529.4529.54527.1927.19
04/11/20252727.1626.5426.785
04/14/202527.427.85527.32527.51
04/15/202527.62528.11527.62527.97
04/16/202527.62528.5927.62528.47
04/17/202528.4328.73528.1928.615
04/22/202528.47528.6228.3728.54
04/23/20252929.45528.4628.55
04/24/202528.66528.8728.4128.655
04/25/202528.7929.0528.61528.965
04/28/202529.129.19528.92529.015
04/29/202528.90529.0828.58528.9
04/30/202528.67528.8928.4728.81
05/02/202529.2330.0328.98529.335
05/05/202529.00529.00528.4628.765
05/06/202529.03529.18528.7728.885
05/07/202528.72529.0128.65528.75
05/08/202528.842928.70528.935
05/09/202529.16529.432929.2
05/12/202529.7530.13529.72529.815
05/13/202529.830.1929.6630.185
05/14/202530.27530.36529.9130.025
05/15/202529.3829.62529.0929.585
05/16/202529.85530.0229.65529.84
05/19/202529.6329.77529.3329.59
05/20/202529.629.77529.4729.705
05/21/202529.58529.70529.4829.535
05/22/202529.2929.3828.98529.155
05/23/202529.16529.3228.7828.995
05/26/202529.3229.37529.13529.275
05/27/202529.14529.54529.14529.345
05/28/202529.4329.5429.2429.305
05/29/202529.48529.60529.12529.175
05/30/202529.27529.5729.18529.23
06/02/202529.3129.65529.14529.43
06/03/202529.4329.9629.34529.96
06/04/202529.8830.01529.53529.6
06/05/202529.4529.8829.40529.575
06/06/202529.6429.9229.5729.89
06/09/202529.8129.9929.5929.885
06/10/202529.93530.85529.93530.82
06/11/202530.6630.830.5530.585
06/12/202530.8531.02530.60530.87
06/13/202531.75531.87530.93531.11
06/16/202531.4931.5430.8530.98
06/17/202530.9331.4230.931.375
06/18/202531.40531.6231.2131.34
06/19/202531.50531.8131.48531.76
06/20/202531.46531.731.23531.525
06/23/202531.931.9631.4931.53
06/24/202530.0130.82529.99530.42
06/25/202530.3530.6730.1130.15
06/26/202530.3530.51530.11530.345
06/27/202530.430.4830.2830.44
06/30/202530.3530.42529.9829.99
07/01/20253030.1929.8530.14
07/02/202530.3330.66530.2130.395
07/03/202530.66530.7630.49530.605
07/04/202530.4530.66530.430.575
07/07/202530.2130.21529.5929.805
07/08/202529.7930.36529.7930.33
07/09/202530.530.8130.49530.58
07/10/202530.63531.0430.5130.96
07/11/202530.831.05530.7130.92
07/14/202530.8530.9830.40530.475
07/15/202530.39530.50530.2430.395
07/16/202530.3530.58530.1130.19
07/17/202530.39530.47530.1830.345
07/18/202530.55530.7330.36530.4
07/21/202530.3430.51530.10530.27
07/22/202530.11530.48530.0830.29
07/23/202530.4530.8330.4330.83
07/24/202530.9231.08530.5830.755
07/25/202530.85530.930.4830.735
07/28/202530.84531.14530.65531.11
07/29/202531.1331.54531.09531.335
07/30/202531.55531.57531.1531.19
07/31/202531.5432.28531.24531.495
08/01/202531.4131.70530.9931.2
08/04/202531.1531.31530.8330.975
08/05/202531.09531.33530.84531.11
08/06/202531.3631.80531.33531.48
08/07/202531.1131.2230.72530.78
08/08/202530.6531.1130.5630.845
08/11/202530.7530.9930.5930.765
08/12/202530.85531.1430.80531.135
08/13/202531.131.14530.8431.04
08/14/202530.88530.892530.6130.7
08/15/202530.87530.97530.530.675
08/18/202530.64530.70530.3230.64
08/19/202530.57530.84530.43530.79
08/20/202530.7253130.6630.885
08/21/202531.0531.122530.9331.075
08/22/202531.2531.3931.09531.225
08/25/202531.27531.55531.231.545
08/26/202531.5131.731.3831.4
08/27/202531.4931.82531.43531.655
08/28/202531.6931.7531.3831.57
08/29/202531.59531.8231.52531.59
09/01/202531.5731.6531.452531.56
09/02/202531.58531.94531.4531.53
09/03/202531.5931.84531.13531.195
09/04/202531.06531.28530.9831.19
09/05/202531.1131.20530.39530.46
09/08/202530.71530.8830.45530.645
09/09/202530.5731.04530.5630.925
09/10/202530.8631.00530.65530.87
09/11/202530.9731.1730.64530.74
09/12/202530.5530.9630.54530.66
09/15/202530.57530.71530.33530.515
09/16/202530.5530.6430.3230.56
09/17/202530.6330.6530.130.205
09/18/202530.1930.51530.15530.31
09/19/202530.37530.4630.0730.11
09/22/202530.17530.27529.98530.14
09/23/202530.2530.68530.1730.515
09/24/202530.3330.8230.21530.75
09/25/202530.7531.0230.68530.985
09/26/202531.21531.5231.1131.49
09/29/202531.38531.50530.88531.015
09/30/202530.8130.90530.2630.465
10/01/202530.530.9930.4530.95
10/02/202530.8530.9730.7130.73
10/03/202530.7331.1330.7331.1
10/06/202531.32531.631.3231.58
10/07/20253232.3231.7932.08
10/08/202532.1232.2831.82531.99
10/09/202532.00532.35531.96532.085
10/10/202531.7531.89530.97531.035
10/13/202531.13531.3330.99531.145
10/14/202531.0131.130.69530.95
10/15/202530.91531.13530.8631.07
10/16/202530.98531.1430.92530.945
10/17/202530.513130.31530.99
10/20/202531.00531.4330.9831.275
10/21/202531.3431.5731.2531.415
10/22/202531.631.9331.55531.87
10/23/202532.533.0432.4832.705
10/24/202532.5732.74532.53532.68
10/27/202532.732.7732.3532.51
10/28/202532.29532.4432.1232.34
10/29/202532.27532.7632.21532.735
10/30/20253333.01532.4432.815
10/31/202532.532.73532.19532.46
11/03/202532.7332.9632.332.465
11/04/202532.27532.331.72532.26
11/05/202532.05532.732.02532.575
11/06/202532.52532.6432.2432.41
11/07/202532.40532.5632.09532.47
11/10/202532.932.9532.54532.775
11/11/202533.0233.4132.8833.36
11/12/202533.3533.3853333
11/13/202532.7332.75532.51532.515
11/14/202532.47532.577532.11532.505
11/17/202532.51532.6732.45532.575
11/18/202532.3232.3431.8832.12
11/19/202532.40532.5231.6431.79
11/20/202532.1232.3631.89532.085
11/21/202531.7131.8131.4231.775
11/24/202531.731.70531.43531.595
11/25/202531.76531.95531.4531.62
11/26/202531.4831.75531.3731.655
11/27/202531.5531.6431.3931.55
11/28/202531.6431.96531.59531.86
12/01/202531.77532.19531.75532
12/02/202532.02532.06531.731.825
12/03/202531.81532.1731.80532.11
12/04/202532.28532.28531.99532.115
12/05/202531.8131.9831.57531.695
12/08/202531.43531.6931.3531.565
12/09/202531.37531.56531.331.385
12/10/202531.3131.4231.131.125
12/11/202531.03531.15530.9131.01
12/12/202530.9553130.6730.695
12/15/202530.92531.07530.8130.81
12/16/202530.6530.81529.7930.1
12/17/202530.3330.72530.3330.355
12/18/202530.5930.6530.3430.44
12/19/202530.48530.90530.430.89
12/22/202530.8431.10530.8431.01
12/23/202530.84531.08530.84530.985
12/24/202531.04531.1730.9731.015
12/29/202530.9231.24530.9231.125
12/30/202531.1431.46531.1431.365
12/31/202531.431.5231.31531.475