Shell PLC ADRhedged SHEH
73.21 USD +0.67 (+0.93%)
Regular-session close
71.75 -1.46 -2.00%
After hours · Nov 13, 6:55 PM ET
72.92 Day range 73.21
51.54 52-week range 78.75
- YTD
- +36.77%
- 1 year
- +31.11%
SHEH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 72.96 | 73.21 | 72.92 | 73.14 | +0.77 | +1.06% | 481 |
| Nov 12, 2026 | 72.00 | 72.54 | 72.00 | 72.37 | +0.69 | +0.96% | 500 |
| Nov 11, 2026 | 71.79 | 71.79 | 71.50 | 71.68 | +0.75 | +1.06% | 3,800 |
| Nov 10, 2026 | 70.09 | 71.03 | 70.09 | 70.93 | -0.58 | -0.81% | 3,600 |
| Nov 9, 2026 | 71.50 | 72.16 | 71.34 | 71.51 | -0.65 | -0.90% | 4,900 |
| Nov 6, 2026 | 71.32 | 72.35 | 71.32 | 72.16 | -0.10 | -0.14% | 6,300 |
| Nov 5, 2026 | 73.85 | 73.90 | 72.26 | 72.26 | -1.13 | -1.54% | 1,800 |
| Nov 4, 2026 | 74.60 | 74.70 | 72.61 | 73.39 | -2.08 | -2.76% | 7,700 |
| Nov 3, 2026 | 75.34 | 75.47 | 75.34 | 75.47 | -0.57 | -0.75% | 200 |
| Nov 2, 2026 | 77.28 | 77.28 | 76.00 | 76.04 | -2.71 | -3.44% | 6,100 |
| Oct 30, 2026 | 78.95 | 79.34 | 78.68 | 78.75 | +0.52 | +0.66% | 1,800 |
| Oct 29, 2026 | 79.26 | 79.26 | 78.00 | 78.23 | +1.61 | +2.10% | 4,100 |
| Oct 28, 2026 | 76.66 | 77.13 | 76.62 | 76.62 | +0.20 | +0.26% | 600 |
| Oct 27, 2026 | 77.22 | 77.22 | 76.42 | 76.42 | -1.34 | -1.72% | 200 |
| Oct 26, 2026 | 77.23 | 78.15 | 77.23 | 77.76 | -0.76 | -0.97% | 3,700 |
| Oct 23, 2026 | 78.52 | 78.52 | 78.52 | 78.52 | +1.81 | +2.36% | 100 |
| Oct 22, 2026 | 76.50 | 76.71 | 75.87 | 76.71 | +0.27 | +0.35% | 400 |
| Oct 21, 2026 | 76.54 | 76.63 | 76.44 | 76.44 | -0.17 | -0.22% | 400 |
| Oct 20, 2026 | 77.52 | 77.57 | 75.90 | 76.61 | 0.00 | 0.00% | 14,400 |
| Oct 19, 2026 | 77.25 | 77.32 | 76.61 | 76.61 | -0.99 | -1.28% | 700 |
| Oct 16, 2026 | 77.12 | 77.60 | 76.62 | 77.60 | +1.80 | +2.37% | 17,500 |
| Oct 15, 2026 | 77.24 | 77.24 | 75.80 | 75.80 | -0.45 | -0.59% | 12,100 |
| Oct 14, 2026 | 76.17 | 76.54 | 76.06 | 76.25 | +0.69 | +0.91% | 10,300 |
| Oct 13, 2026 | 75.10 | 75.56 | 75.05 | 75.56 | +0.84 | +1.12% | 5,600 |
| Oct 12, 2026 | 74.77 | 74.97 | 74.72 | 74.72 | +1.17 | +1.59% | 10,100 |
| Oct 9, 2026 | 74.13 | 74.34 | 73.55 | 73.55 | -0.07 | -0.10% | 5,900 |
| Oct 8, 2026 | 73.52 | 73.77 | 73.52 | 73.62 | +2.32 | +3.25% | 5,600 |
| Oct 7, 2026 | 71.69 | 72.12 | 71.19 | 71.30 | -0.31 | -0.43% | 6,800 |
| Oct 6, 2026 | 71.02 | 71.61 | 70.92 | 71.61 | +0.48 | +0.67% | 5,100 |
| Oct 5, 2026 | 70.79 | 71.13 | 70.79 | 71.13 | +0.22 | +0.31% | 200 |
| Oct 2, 2026 | 70.24 | 70.92 | 70.24 | 70.91 | +0.40 | +0.57% | 8,700 |
| Oct 1, 2026 | 69.75 | 70.51 | 69.72 | 70.51 | +0.34 | +0.48% | 11,600 |
| Sep 30, 2026 | 70.14 | 70.17 | 69.86 | 70.17 | -0.02 | -0.03% | 11,100 |
| Sep 29, 2026 | 70.30 | 70.54 | 70.04 | 70.19 | -0.80 | -1.13% | 1,000 |
| Sep 28, 2026 | 71.62 | 72.01 | 70.89 | 70.99 | +0.45 | +0.64% | 9,500 |
| Sep 25, 2026 | 70.32 | 70.60 | 70.22 | 70.54 | +0.07 | +0.10% | 14,000 |
| Sep 24, 2026 | 71.26 | 71.26 | 70.47 | 70.47 | +0.29 | +0.41% | 3,800 |
| Sep 23, 2026 | 69.15 | 70.18 | 69.15 | 70.18 | +1.37 | +1.99% | 5,700 |
| Sep 22, 2026 | 68.55 | 68.84 | 68.55 | 68.81 | +0.60 | +0.88% | 500 |
| Sep 21, 2026 | 69.15 | 69.25 | 68.21 | 68.21 | -0.66 | -0.96% | 5,100 |
| Sep 18, 2026 | 69.24 | 69.48 | 68.87 | 68.87 | -1.05 | -1.50% | 7,500 |
| Sep 17, 2026 | 69.26 | 69.92 | 69.26 | 69.92 | +0.30 | +0.43% | 13,300 |
| Sep 16, 2026 | 70.77 | 70.79 | 69.62 | 69.62 | -1.88 | -2.63% | 11,100 |
| Sep 15, 2026 | 70.35 | 71.58 | 70.35 | 71.50 | +1.97 | +2.83% | 1,000 |
| Sep 14, 2026 | 70.26 | 70.29 | 69.42 | 69.53 | -0.08 | -0.11% | 5,400 |
| Sep 11, 2026 | 69.72 | 69.72 | 69.46 | 69.61 | +0.36 | +0.52% | 500 |
| Sep 10, 2026 | 69.79 | 69.79 | 69.17 | 69.25 | +0.37 | +0.54% | 5,500 |
| Sep 9, 2026 | 69.16 | 69.16 | 68.68 | 68.88 | +0.13 | +0.19% | 600 |
| Sep 8, 2026 | 68.52 | 68.89 | 68.23 | 68.75 | +1.57 | +2.34% | 5,200 |
| Sep 4, 2026 | 67.28 | 67.35 | 67.18 | 67.18 | +0.49 | +0.73% | 200 |
| Sep 3, 2026 | 66.95 | 67.32 | 66.69 | 66.69 | -0.46 | -0.69% | 5,800 |
| Sep 2, 2026 | 67.33 | 67.48 | 67.11 | 67.15 | -0.52 | -0.77% | 5,100 |
| Sep 1, 2026 | 66.88 | 67.67 | 66.73 | 67.67 | +1.77 | +2.69% | 10,900 |
| Aug 31, 2026 | 66.27 | 66.65 | 65.74 | 65.90 | +0.33 | +0.50% | 5,600 |
| Aug 28, 2026 | 65.32 | 65.57 | 65.32 | 65.57 | +0.30 | +0.46% | 5,700 |
| Aug 27, 2026 | 65.58 | 65.58 | 64.97 | 65.27 | -0.24 | -0.37% | 300 |
| Aug 26, 2026 | 65.49 | 66.24 | 65.48 | 65.51 | -0.60 | -0.91% | 6,300 |
| Aug 25, 2026 | 65.98 | 66.11 | 65.98 | 66.11 | -0.65 | -0.97% | 100 |
| Aug 24, 2026 | 66.82 | 66.93 | 66.76 | 66.76 | -0.10 | -0.15% | 1,300 |
| Aug 21, 2026 | 67.29 | 67.29 | 66.77 | 66.86 | -0.33 | -0.49% | 600 |
| Aug 20, 2026 | 67.65 | 67.65 | 67.17 | 67.19 | +0.58 | +0.87% | 1,400 |
| Aug 19, 2026 | 66.96 | 67.21 | 66.61 | 66.61 | +0.23 | +0.35% | 33,400 |
| Aug 18, 2026 | 66.58 | 66.72 | 66.38 | 66.38 | +0.35 | +0.53% | 2,900 |
| Aug 17, 2026 | 65.41 | 66.05 | 65.40 | 66.03 | +0.69 | +1.06% | 5,500 |
| Aug 14, 2026 | 64.83 | 65.54 | 64.76 | 65.34 | +0.67 | +1.04% | 16,600 |
65 days, newest first. Daily bars as drawn on the SHEH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.