Shape Robotics A/S (CPH:SHAPE)
Denmark · Delayed Price · Currency is DKK 14.80
-0.04 (-0.27%)
Sep 1, 2025, 4:59 PM CET
Shape Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.46 | 15.60 | 14.60 | 14.84 | 14.84 | -3.26% | 136,379 |
| Aug 28, 2025 | 16.44 | 16.48 | 15.12 | 15.34 | 15.34 | -4.96% | 129,545 |
| Aug 27, 2025 | 17.88 | 18.58 | 15.52 | 16.14 | 16.14 | -6.71% | 253,509 |
| Aug 26, 2025 | 16.32 | 17.54 | 16.32 | 17.30 | 17.30 | 7.32% | 150,462 |
| Aug 25, 2025 | 15.18 | 16.50 | 14.84 | 16.12 | 16.12 | 6.19% | 107,466 |
| Aug 22, 2025 | 15.04 | 15.24 | 14.80 | 15.18 | 15.18 | -0.26% | 28,138 |
| Aug 21, 2025 | 15.18 | 15.28 | 15.02 | 15.22 | 15.22 | 0.26% | 19,776 |
| Aug 20, 2025 | 14.84 | 15.28 | 14.68 | 15.18 | 15.18 | 2.29% | 51,750 |
| Aug 19, 2025 | 14.80 | 14.84 | 14.64 | 14.84 | 14.84 | 0.27% | 11,359 |
| Aug 18, 2025 | 14.50 | 14.92 | 14.50 | 14.80 | 14.80 | 1.37% | 27,058 |
| Aug 15, 2025 | 14.82 | 14.94 | 14.60 | 14.60 | 14.60 | -1.35% | 11,428 |
| Aug 14, 2025 | 14.92 | 15.02 | 14.76 | 14.80 | 14.80 | -0.67% | 26,168 |
| Aug 13, 2025 | 14.90 | 14.90 | 14.70 | 14.90 | 14.90 | 0.13% | 19,138 |
| Aug 12, 2025 | 14.94 | 15.30 | 14.30 | 14.88 | 14.88 | -0.27% | 88,224 |
| Aug 11, 2025 | 14.92 | 15.76 | 14.70 | 14.92 | 14.92 | 1.91% | 133,946 |
| Aug 8, 2025 | 14.60 | 14.70 | 14.36 | 14.64 | 14.64 | 3.24% | 19,985 |
| Aug 7, 2025 | 14.06 | 14.98 | 14.06 | 14.18 | 14.18 | 1.14% | 87,798 |
| Aug 6, 2025 | 15.36 | 16.76 | 13.82 | 14.02 | 14.02 | -1.96% | 390,192 |
| Aug 5, 2025 | 14.30 | 14.58 | 14.30 | 14.30 | 14.30 | - | 16,445 |
| Aug 4, 2025 | 14.66 | 15.10 | 14.20 | 14.30 | 14.30 | -2.32% | 56,625 |
| Aug 1, 2025 | 14.06 | 14.64 | 14.00 | 14.64 | 14.64 | 3.68% | 19,636 |
| Jul 31, 2025 | 14.12 | 14.44 | 14.00 | 14.12 | 14.12 | -0.14% | 17,965 |
| Jul 30, 2025 | 14.18 | 14.62 | 14.14 | 14.14 | 14.14 | - | 24,960 |
| Jul 29, 2025 | 15.02 | 15.36 | 14.04 | 14.14 | 14.14 | -8.18% | 60,787 |
| Jul 28, 2025 | 15.80 | 16.00 | 15.40 | 15.40 | 15.40 | -1.28% | 33,982 |
| Jul 25, 2025 | 15.02 | 15.66 | 14.90 | 15.60 | 15.60 | 3.86% | 28,509 |
| Jul 24, 2025 | 14.76 | 16.00 | 14.74 | 15.02 | 15.02 | 1.49% | 78,473 |
| Jul 23, 2025 | 14.58 | 15.16 | 14.58 | 14.80 | 14.80 | -2.50% | 25,588 |
| Jul 22, 2025 | 14.72 | 15.30 | 14.70 | 15.18 | 15.18 | 3.12% | 25,539 |
| Jul 21, 2025 | 15.16 | 15.16 | 14.46 | 14.72 | 14.72 | -2.90% | 39,611 |
| Jul 18, 2025 | 15.70 | 15.70 | 14.42 | 15.16 | 15.16 | -3.44% | 48,133 |
| Jul 17, 2025 | 13.76 | 15.90 | 13.50 | 15.70 | 15.70 | 13.60% | 215,211 |
| Jul 16, 2025 | 14.40 | 14.62 | 13.82 | 13.82 | 13.82 | -4.03% | 53,807 |
| Jul 15, 2025 | 14.78 | 14.78 | 14.30 | 14.40 | 14.40 | -2.70% | 59,149 |
| Jul 14, 2025 | 15.04 | 15.26 | 14.56 | 14.80 | 14.80 | -1.33% | 19,845 |
| Jul 11, 2025 | 15.28 | 15.30 | 14.92 | 15.00 | 15.00 | -1.83% | 26,154 |
| Jul 10, 2025 | 15.48 | 15.84 | 15.16 | 15.28 | 15.28 | -1.29% | 48,915 |
| Jul 9, 2025 | 15.50 | 15.50 | 15.30 | 15.48 | 15.48 | -0.13% | 26,613 |
| Jul 8, 2025 | 15.50 | 16.30 | 15.48 | 15.50 | 15.50 | - | 61,671 |
| Jul 7, 2025 | 16.34 | 16.42 | 15.48 | 15.50 | 15.50 | -5.02% | 50,873 |
| Jul 4, 2025 | 16.48 | 16.50 | 16.18 | 16.32 | 16.32 | 0.12% | 10,545 |
| Jul 3, 2025 | 16.20 | 16.32 | 16.00 | 16.30 | 16.30 | 0.62% | 7,823 |
| Jul 2, 2025 | 15.82 | 16.46 | 15.82 | 16.20 | 16.20 | 2.40% | 16,776 |
| Jul 1, 2025 | 16.00 | 16.48 | 15.82 | 15.82 | 15.82 | - | 29,104 |
| Jun 30, 2025 | 16.00 | 16.04 | 15.80 | 15.82 | 15.82 | -1.12% | 15,760 |
| Jun 27, 2025 | 15.96 | 16.00 | 15.20 | 16.00 | 16.00 | 0.25% | 12,475 |
| Jun 26, 2025 | 16.28 | 16.30 | 15.60 | 15.96 | 15.96 | -2.09% | 40,433 |
| Jun 25, 2025 | 16.50 | 16.50 | 16.26 | 16.30 | 16.30 | -1.09% | 36,844 |
| Jun 24, 2025 | 16.48 | 16.50 | 16.36 | 16.48 | 16.48 | - | 25,878 |
| Jun 23, 2025 | 18.00 | 18.00 | 16.16 | 16.48 | 16.48 | -8.55% | 85,890 |