Shape Robotics A/S (CPH:SHAPE)
Denmark · Delayed Price · Currency is DKK 14.64
+0.46 (3.24%)
Aug 8, 2025, 4:59 PM CET
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 14.60 | 14.70 | 14.36 | 14.70 | 14.70 | 3.67% | 19,983 |
| 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 |
| Jun 20, 2025 | 18.32 | 18.48 | 18.02 | 18.02 | 18.02 | -2.17% | 16,435 |
| Jun 19, 2025 | 18.38 | 18.68 | 18.32 | 18.42 | 18.42 | 0.11% | 14,391 |
| Jun 18, 2025 | 18.42 | 18.88 | 18.30 | 18.40 | 18.40 | -0.11% | 31,782 |
| Jun 17, 2025 | 19.02 | 19.06 | 18.42 | 18.42 | 18.42 | -0.65% | 22,945 |
| Jun 16, 2025 | 19.12 | 19.30 | 18.50 | 18.54 | 18.54 | -2.93% | 38,938 |
| Jun 13, 2025 | 18.62 | 19.40 | 18.60 | 19.10 | 19.10 | 0.84% | 44,151 |
| Jun 12, 2025 | 19.40 | 19.40 | 18.84 | 18.94 | 18.94 | -1.76% | 57,255 |
| Jun 11, 2025 | 20.45 | 20.45 | 19.26 | 19.28 | 19.28 | -5.95% | 95,006 |
| Jun 10, 2025 | 21.20 | 22.20 | 20.30 | 20.50 | 20.50 | -1.91% | 111,781 |
| Jun 6, 2025 | 20.20 | 21.80 | 19.74 | 20.90 | 20.90 | 3.72% | 178,195 |
| Jun 4, 2025 | 18.26 | 20.70 | 18.26 | 20.15 | 20.15 | 15.14% | 190,530 |
| Jun 3, 2025 | 17.12 | 18.12 | 17.12 | 17.50 | 17.50 | - | 47,119 |
| Jun 2, 2025 | 18.50 | 18.50 | 17.08 | 17.50 | 17.50 | -4.89% | 112,833 |
| May 28, 2025 | 19.56 | 19.56 | 18.02 | 18.40 | 18.40 | -5.93% | 66,414 |
| May 27, 2025 | 19.14 | 20.40 | 19.14 | 19.56 | 19.56 | -1.71% | 47,322 |