Shell plc (R6C0) Price History

Daily open, high, low, close and volume for Shell plc (R6C0) from 2025-10-09 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	€44.36	€45.20	€44.04	€45.20	11,352
2026-10-08	€43.56	€45.00	€43.36	€44.42	13,607
2026-10-07	€43.20	€43.67	€43.20	€43.30	4,652
2026-10-06	€42.78	€43.56	€42.51	€43.51	3,947
2026-10-05	€42.90	€43.19	€42.61	€43.10	12,761
2026-10-02	€42.36	€42.72	€42.12	€42.72	4,062
2026-10-01	€41.74	€42.49	€41.47	€42.49	5,182
2026-09-30	€41.76	€42.22	€41.60	€42.22	43,409
2026-09-29	€42.54	€42.60	€41.74	€42.37	4,245
2026-09-28	€41.97	€42.99	€41.97	€42.99	8,518
2026-09-25	€41.74	€42.20	€41.74	€41.78	7,675
2026-09-24	€41.61	€42.60	€41.61	€42.11	4,441
2026-09-23	€40.72	€41.99	€40.72	€41.99	3,978
2026-09-22	€40.69	€41.15	€40.24	€40.70	3,626
2026-09-21	€40.70	€41.35	€40.47	€41.08	8,023
2026-09-18	€41.47	€41.47	€41.00	€41.10	14,756
2026-09-17	€41.74	€41.99	€41.47	€41.56	5,609
2026-09-16	€42.61	€42.83	€41.51	€41.51	5,368
2026-09-15	€41.99	€42.73	€41.76	€42.60	5,536
2026-09-14	€41.99	€42.26	€41.60	€42.22	6,410
2026-09-11	€41.30	€41.72	€41.12	€41.50	3,397
2026-09-10	€41.04	€41.71	€40.92	€40.92	13,121
2026-09-09	€41.04	€41.33	€40.63	€40.63	2,011
2026-09-08	€40.35	€41.10	€40.35	€40.55	9,184
2026-09-07	€40.06	€40.87	€40.06	€40.26	3,391
2026-09-04	€39.96	€40.26	€39.75	€39.81	5,828
2026-09-03	€40.13	€40.13	€39.74	€39.74	1,939
2026-09-02	€40.31	€40.51	€39.91	€40.51	6,465
2026-09-01	€39.26	€40.40	€39.26	€40.40	4,022
2026-08-31	€39.06	€39.86	€39.06	€39.49	2,430
2026-08-28	€38.68	€39.06	€38.68	€38.96	1,008
2026-08-27	€39.09	€39.26	€38.66	€38.85	3,104
2026-08-26	€39.12	€39.44	€38.93	€39.13	2,227
2026-08-25	€39.81	€39.90	€39.31	€39.31	4,327
2026-08-24	€39.68	€40.08	€39.51	€40.08	10,293
2026-08-21	€40.00	€40.28	€39.60	€39.60	9,433
2026-08-20	€39.66	€40.50	€39.66	€39.90	7,581
2026-08-19	€39.71	€40.11	€39.71	€40.03	9,032
2026-08-18	€39.43	€39.90	€39.43	€39.60	5,253
2026-08-17	€38.81	€39.41	€38.80	€39.41	2,266
2026-08-14	€38.38	€38.80	€38.38	€38.80	2,187
2026-08-13	€38.56	€38.92	€38.18	€38.31	15,864
2026-08-12	€39.28	€39.33	€38.72	€39.33	5,186
2026-08-11	€38.81	€39.65	€38.81	€39.06	4,148
2026-08-10	€38.31	€39.08	€38.22	€39.08	5,710
2026-08-07	€38.96	€39.00	€38.32	€38.65	3,596
2026-08-06	€37.99	€38.99	€37.99	€38.99	4,810
2026-08-05	€38.96	€39.01	€38.40	€38.40	5,452
2026-08-04	€39.67	€40.00	€38.78	€38.88	10,082
2026-08-03	€38.44	€39.99	€38.37	€39.70	8,944
2026-07-31	€38.82	€39.95	€38.82	€39.95	7,365
2026-07-30	€38.81	€39.50	€38.81	€38.81	12,466
2026-07-29	€37.97	€38.90	€37.97	€38.54	5,705
2026-07-28	€37.96	€38.29	€37.56	€37.56	8,340
2026-07-27	€38.26	€38.63	€37.40	€38.63	8,194
2026-07-24	€38.72	€38.98	€38.61	€38.92	3,640
2026-07-23	€38.58	€39.49	€38.58	€38.80	9,922
2026-07-22	€38.13	€38.95	€38.13	€38.92	4,808
2026-07-21	€38.09	€38.49	€37.81	€38.49	5,190
2026-07-20	€38.16	€38.50	€37.54	€38.20	4,772
2026-07-17	€37.33	€38.21	€37.07	€37.92	12,018
2026-07-16	€36.89	€37.36	€36.88	€36.97	7,235
2026-07-15	€36.84	€37.37	€36.65	€36.65	3,777
2026-07-14	€36.83	€37.16	€36.83	€37.14	3,716
2026-07-13	€35.95	€36.93	€35.95	€36.86	5,087
2026-07-10	€35.37	€35.73	€35.37	€35.73	2,358
2026-07-09	€36.08	€36.08	€35.47	€35.47	5,837
2026-07-08	€35.90	€36.35	€35.47	€35.81	18,042
2026-07-07	€34.03	€35.54	€34.03	€35.54	6,141
2026-07-06	€33.72	€34.20	€33.72	€34.20	1,842
2026-07-03	€33.99	€34.14	€33.83	€34.14	2,423
2026-07-02	€33.53	€34.10	€33.53	€33.81	9,024
2026-07-01	€34.00	€34.00	€33.55	€33.55	2,757
2026-06-30	€33.65	€34.32	€33.65	€34.32	4,693
2026-06-29	€33.43	€33.97	€33.43	€33.47	4,503
2026-06-26	€33.80	€33.81	€33.49	€33.77	2,160
2026-06-25	€34.08	€34.08	€33.81	€33.81	4,972
2026-06-24	€34.79	€34.81	€34.15	€34.15	6,555
2026-06-23	€34.90	€35.13	€34.67	€35.13	2,036
2026-06-22	€34.44	€34.92	€34.44	€34.72	5,895
2026-06-19	€34.14	€34.79	€34.14	€34.55	6,606
2026-06-18	€34.74	€34.83	€33.96	€34.35	5,796
2026-06-17	€35.28	€35.38	€34.85	€34.85	11,444
2026-06-16	€35.49	€35.76	€35.24	€35.25	7,506
2026-06-15	€35.92	€35.96	€35.23	€35.55	17,378
2026-06-12	€36.95	€37.22	€36.57	€37.03	20,802
2026-06-11	€37.37	€38.14	€37.17	€37.17	4,534
2026-06-10	€37.12	€37.82	€36.95	€37.26	2,428
2026-06-09	€37.38	€37.38	€36.56	€36.90	2,455
2026-06-08	€37.32	€37.72	€37.17	€37.17	9,392
2026-06-05	€37.39	€37.51	€37.12	€37.12	9,015
2026-06-04	€37.45	€37.47	€37.04	€37.04	2,583
2026-06-03	€37.14	€38.11	€37.14	€37.54	6,704
2026-06-02	€36.48	€37.00	€36.48	€37.00	2,438
2026-06-01	€36.15	€37.24	€36.15	€36.67	6,049
2026-05-29	€36.29	€36.29	€35.90	€36.08	2,668
2026-05-28	€36.18	€36.28	€35.95	€35.95	13,062
2026-05-27	€36.65	€36.65	€35.74	€35.76	15,396
2026-05-26	€36.22	€37.22	€36.22	€36.67	3,061
2026-05-25	€36.06	€36.70	€36.06	€36.70	2,246
2026-05-22	€37.18	€37.42	€36.83	€36.83	3,829
2026-05-21	€37.13	€37.69	€37.13	€37.17	6,953
2026-05-20	€38.00	€38.08	€37.33	€37.50	1,155
2026-05-19	€38.01	€38.11	€37.81	€38.00	10,024
2026-05-18	€36.43	€37.90	€36.43	€37.59	8,362
2026-05-15	€36.38	€36.55	€36.25	€36.33	1,719
2026-05-14	€36.26	€36.33	€36.03	€36.03	223
2026-05-13	€36.58	€36.63	€36.04	€36.14	4,666
2026-05-12	€36.26	€36.68	€36.11	€36.13	5,187
2026-05-11	€35.49	€36.50	€35.49	€36.03	6,928
2026-05-08	€36.01	€36.01	€35.63	€35.63	20,157
2026-05-07	€36.83	€37.13	€35.82	€36.20	25,094
2026-05-06	€38.31	€38.32	€36.52	€37.00	19,452
2026-05-05	€38.20	€38.60	€38.10	€38.60	6,623
2026-05-04	€38.03	€38.57	€38.03	€38.19	3,627
2026-04-30	€38.05	€38.41	€37.93	€38.22	4,277
2026-04-29	€37.58	€38.49	€37.54	€38.22	18,315
2026-04-28	€37.56	€38.51	€37.41	€37.91	8,654
2026-04-27	€38.05	€38.51	€36.81	€37.06	15,525
2026-04-24	€38.12	€38.56	€37.85	€37.85	13,526
2026-04-23	€38.29	€38.36	€38.00	€38.00	4,569
2026-04-22	€37.42	€38.17	€37.42	€37.82	3,183
2026-04-21	€37.28	€37.98	€37.28	€37.41	4,328
2026-04-20	€37.59	€38.00	€37.45	€37.88	11,917
2026-04-17	€38.65	€38.83	€36.49	€37.31	21,968
2026-04-16	€37.99	€38.97	€37.89	€38.97	15,810
2026-04-15	€38.65	€38.99	€38.18	€38.18	16,051
2026-04-14	€39.31	€39.82	€38.46	€38.72	24,467
2026-04-13	€39.58	€40.04	€39.37	€39.37	8,819
2026-04-10	€39.20	€39.58	€39.03	€39.10	12,249
2026-04-09	€39.46	€39.76	€38.80	€38.82	29,824
2026-04-08	€37.15	€39.40	€36.65	€39.00	60,568
2026-04-07	€40.42	€41.01	€40.42	€40.42	6,937
2026-04-02	€39.81	€41.00	€39.81	€40.50	13,035
2026-04-01	€40.24	€40.79	€39.22	€39.42	38,360
2026-03-31	€40.85	€41.28	€39.47	€39.66	22,612
2026-03-30	€39.97	€41.22	€39.97	€40.55	47,390
2026-03-27	€40.14	€40.24	€39.63	€40.00	15,657
2026-03-26	€39.77	€40.35	€39.61	€39.95	50,347
2026-03-25	€38.90	€39.99	€38.90	€39.50	16,028
2026-03-24	€38.72	€40.10	€38.72	€39.28	12,237
2026-03-23	€38.79	€39.31	€37.89	€39.00	54,759
2026-03-20	€39.12	€40.24	€38.92	€39.00	28,965
2026-03-19	€40.17	€40.28	€39.20	€39.20	37,905
2026-03-18	€40.08	€40.43	€39.62	€40.10	27,125
2026-03-17	€39.42	€40.36	€39.28	€40.22	58,106
2026-03-16	€38.87	€39.80	€38.76	€39.03	35,815
2026-03-13	€38.15	€39.24	€38.15	€39.00	31,912
2026-03-12	€37.53	€38.83	€37.38	€38.52	51,138
2026-03-11	€36.15	€37.70	€36.15	€37.70	47,092
2026-03-10	€36.44	€36.92	€35.89	€36.70	17,076
2026-03-09	€36.99	€37.30	€36.30	€36.60	39,387
2026-03-06	€35.94	€36.65	€35.79	€36.65	19,236
2026-03-05	€35.57	€36.03	€35.37	€36.03	4,926
2026-03-04	€35.73	€35.90	€35.18	€35.48	17,398
2026-03-03	€36.10	€36.65	€35.31	€35.33	22,327
2026-03-02	€37.17	€37.59	€35.66	€36.20	63,163
2026-02-27	€34.41	€35.20	€34.41	€35.20	17,589
2026-02-26	€34.62	€34.73	€34.20	€34.56	9,697
2026-02-25	€34.40	€34.62	€34.40	€34.55	7,750
2026-02-24	€34.07	€34.36	€34.00	€34.36	5,921
2026-02-23	€33.35	€34.25	€33.35	€33.80	7,889
2026-02-20	€33.80	€33.85	€33.59	€33.70	5,385
2026-02-19	€33.42	€33.98	€33.17	€33.98	23,633
2026-02-18	€32.78	€33.85	€32.78	€33.38	5,216
2026-02-17	€33.01	€33.30	€32.67	€33.10	8,026
2026-02-16	€33.06	€33.33	€33.06	€33.33	9,011
2026-02-13	€33.18	€33.18	€32.83	€32.83	6,872
2026-02-12	€33.49	€33.74	€32.95	€33.45	7,089
2026-02-11	€32.70	€33.70	€32.70	€33.70	8,325
2026-02-10	€32.35	€33.10	€32.32	€32.33	6,256
2026-02-09	€31.96	€32.50	€31.92	€32.27	4,513
2026-02-06	€31.86	€32.33	€31.76	€31.85	8,571
2026-02-05	€32.97	€32.97	€31.75	€31.75	10,551
2026-02-04	€32.55	€33.49	€32.55	€32.99	17,420
2026-02-03	€32.16	€32.68	€31.92	€32.68	8,047
2026-02-02	€31.36	€32.19	€31.36	€32.10	4,028
2026-01-30	€32.25	€32.57	€32.08	€32.57	11,894
2026-01-29	€31.80	€32.66	€31.72	€32.17	12,732
2026-01-28	€31.24	€31.77	€31.24	€31.40	10,662
2026-01-27	€31.14	€31.25	€30.86	€31.13	6,433
2026-01-26	€31.25	€31.29	€30.77	€31.24	5,820
2026-01-23	€31.05	€31.50	€30.93	€30.94	10,157
2026-01-22	€31.50	€31.56	€30.67	€31.15	4,626
2026-01-21	€31.26	€31.83	€31.25	€31.80	9,924
2026-01-20	€31.50	€31.60	€31.25	€31.45	6,862
2026-01-19	€31.18	€31.85	€31.18	€31.39	9,130
2026-01-16	€31.62	€32.00	€31.56	€31.91	12,571
2026-01-15	€31.68	€31.73	€31.38	€31.54	82,221
2026-01-14	€31.42	€32.00	€31.33	€31.52	9,258
2026-01-13	€30.68	€31.60	€30.68	€31.30	13,451
2026-01-12	€30.48	€30.98	€30.33	€30.98	17,480
2026-01-09	€30.00	€30.77	€30.00	€30.77	5,175
2026-01-08	€30.79	€30.90	€29.54	€29.89	20,305
2026-01-07	€31.37	€31.37	€30.49	€30.49	5,736
2026-01-06	€31.65	€32.17	€31.56	€31.56	8,610
2026-01-05	€32.49	€32.49	€31.49	€31.94	11,620
2026-01-02	€31.21	€31.88	€31.17	€31.50	36,801
2025-12-30	€31.06	€31.33	€31.00	€31.33	321
2025-12-29	€30.80	€31.22	€30.80	€30.89	13,498
2025-12-23	€30.95	€31.15	€30.75	€31.15	6,041
2025-12-22	€30.83	€31.25	€30.78	€30.78	8,207
2025-12-19	€30.38	€31.12	€30.38	€31.12	3,210
2025-12-18	€30.49	€30.50	€30.21	€30.50	10,479
2025-12-17	€30.24	€30.68	€30.24	€30.45	7,456
2025-12-16	€30.75	€30.75	€29.80	€30.32	8,693
2025-12-15	€30.85	€31.08	€30.58	€30.80	4,425
2025-12-12	€31.20	€31.20	€30.75	€30.98	6,593
2025-12-11	€31.06	€31.17	€30.92	€31.03	26,494
2025-12-10	€31.25	€31.40	€31.00	€31.00	6,709
2025-12-09	€31.50	€31.50	€31.30	€31.38	4,213
2025-12-08	€31.71	€31.71	€31.33	€31.33	2,933
2025-12-05	€32.15	€32.15	€31.64	€31.93	3,966
2025-12-04	€32.04	€32.29	€31.88	€31.88	5,107
2025-12-03	€31.76	€32.14	€31.76	€31.87	2,865
2025-12-02	€32.06	€32.06	€31.73	€32.06	6,358
2025-12-01	€31.80	€32.24	€31.79	€32.24	7,662
2025-11-28	€31.49	€31.80	€31.49	€31.76	1,438
2025-11-27	€31.56	€31.62	€31.43	€31.53	5,661
2025-11-26	€31.56	€31.72	€31.39	€31.72	4,515
2025-11-25	€31.86	€31.91	€31.50	€31.50	2,908
2025-11-24	€31.77	€31.77	€31.50	€31.67	791
2025-11-21	€31.72	€31.81	€31.50	€31.54	9,649
2025-11-20	€31.73	€32.35	€31.73	€31.84	28,243
2025-11-19	€32.20	€32.34	€31.74	€31.77	5,515
2025-11-18	€32.49	€32.49	€31.88	€32.36	5,994
2025-11-17	€32.55	€32.66	€32.43	€32.53	8,241
2025-11-14	€32.52	€32.55	€32.13	€32.24	6,605
2025-11-13	€32.83	€32.83	€32.50	€32.50	2,288
2025-11-12	€33.19	€33.22	€32.75	€32.75	8,924
2025-11-11	€33.10	€33.47	€32.96	€33.47	4,267
2025-11-10	€32.90	€33.00	€32.53	€33.00	3,888
2025-11-07	€32.20	€32.39	€32.13	€32.39	3,187
2025-11-06	€32.31	€32.65	€32.08	€32.08	3,542
2025-11-05	€32.10	€32.67	€32.10	€32.67	3,032
2025-11-04	€32.10	€32.51	€31.80	€32.51	13,267
2025-11-03	€32.51	€32.71	€32.47	€32.71	4,921
2025-10-31	€32.45	€32.70	€32.24	€32.70	8,894
2025-10-30	€32.81	€33.00	€32.53	€32.57	16,136
2025-10-29	€32.24	€32.98	€32.24	€32.98	5,809
2025-10-28	€32.21	€32.58	€32.18	€32.58	8,005
2025-10-27	€32.58	€32.60	€32.35	€32.60	9,848
2025-10-24	€32.44	€32.74	€32.44	€32.44	11,047
2025-10-23	€32.15	€33.01	€32.15	€32.95	28,324
2025-10-22	€31.25	€31.89	€31.25	€31.33	8,980
2025-10-21	€31.16	€31.55	€30.98	€30.98	12,384
2025-10-20	€31.00	€31.41	€31.00	€31.04	7,279
2025-10-17	€30.71	€31.23	€30.41	€31.23	6,477
2025-10-16	€30.81	€31.11	€30.81	€31.03	4,429
2025-10-15	€30.90	€31.05	€30.89	€30.90	1,222
2025-10-14	€30.88	€31.04	€30.70	€30.90	5,615
2025-10-13	€31.20	€31.34	€31.00	€31.15	5,386
2025-10-10	€31.77	€31.81	€30.80	€30.80	6,257
2025-10-09	€31.85	€32.33	€31.85	€32.33	13,093