Shape Robotics A/S (CPH:SHAPE)
Denmark · Delayed Price · Currency is DKK 12.50
-0.20 (-1.57%)
Oct 15, 2025, 4:59 PM CET
Shape Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 12.58 | 12.68 | 12.42 | 12.62 | 12.62 | -0.63% | 30,290 |
| Oct 14, 2025 | 12.84 | 12.84 | 12.56 | 12.70 | 12.70 | -1.24% | 20,988 |
| Oct 13, 2025 | 13.34 | 13.34 | 12.60 | 12.86 | 12.86 | -2.58% | 47,232 |
| Oct 10, 2025 | 12.90 | 13.28 | 12.76 | 13.20 | 13.20 | 2.48% | 49,768 |
| Oct 9, 2025 | 12.34 | 12.94 | 12.20 | 12.88 | 12.88 | 4.21% | 72,804 |
| Oct 8, 2025 | 12.50 | 12.58 | 12.24 | 12.36 | 12.36 | -1.90% | 62,015 |
| Oct 7, 2025 | 13.18 | 13.26 | 12.50 | 12.60 | 12.60 | -5.83% | 106,792 |
| Oct 6, 2025 | 13.82 | 13.94 | 13.34 | 13.38 | 13.38 | -3.04% | 41,054 |
| Oct 3, 2025 | 13.66 | 13.96 | 13.60 | 13.80 | 13.80 | 2.68% | 32,397 |
| Oct 2, 2025 | 12.46 | 13.50 | 12.44 | 13.44 | 13.44 | 8.39% | 104,684 |
| Oct 1, 2025 | 12.12 | 12.40 | 11.96 | 12.40 | 12.40 | 1.81% | 84,406 |
| Sep 30, 2025 | 12.36 | 12.38 | 12.00 | 12.18 | 12.18 | -1.77% | 63,728 |
| Sep 29, 2025 | 12.78 | 12.78 | 12.22 | 12.40 | 12.40 | -3.13% | 49,542 |
| Sep 26, 2025 | 12.86 | 13.10 | 12.74 | 12.80 | 12.80 | -0.78% | 30,555 |
| Sep 25, 2025 | 13.08 | 13.10 | 12.86 | 12.90 | 12.90 | -1.53% | 45,319 |
| Sep 24, 2025 | 13.34 | 13.34 | 13.08 | 13.10 | 13.10 | -0.30% | 18,626 |
| Sep 23, 2025 | 13.06 | 13.46 | 13.06 | 13.14 | 13.14 | - | 42,428 |
| Sep 22, 2025 | 13.36 | 13.36 | 13.14 | 13.14 | 13.14 | -1.94% | 35,086 |
| Sep 19, 2025 | 13.40 | 13.42 | 13.16 | 13.40 | 13.40 | -0.45% | 29,622 |
| Sep 18, 2025 | 13.66 | 13.66 | 13.38 | 13.46 | 13.46 | -1.61% | 46,646 |
| Sep 17, 2025 | 13.60 | 13.76 | 13.50 | 13.68 | 13.68 | 0.59% | 34,230 |
| Sep 16, 2025 | 13.58 | 13.78 | 13.50 | 13.60 | 13.60 | - | 28,994 |
| Sep 15, 2025 | 13.78 | 13.78 | 13.60 | 13.60 | 13.60 | -2.44% | 61,211 |
| Sep 12, 2025 | 13.90 | 14.00 | 13.80 | 13.94 | 13.94 | 0.43% | 25,615 |
| Sep 11, 2025 | 14.20 | 14.26 | 13.88 | 13.88 | 13.88 | -2.12% | 52,123 |
| Sep 10, 2025 | 14.08 | 14.30 | 13.90 | 14.18 | 14.18 | -1.25% | 72,486 |
| Sep 9, 2025 | 14.50 | 14.60 | 14.24 | 14.36 | 14.36 | -1.64% | 34,103 |
| Sep 8, 2025 | 14.80 | 14.84 | 14.46 | 14.60 | 14.60 | -0.54% | 24,352 |
| Sep 5, 2025 | 14.72 | 14.98 | 14.46 | 14.68 | 14.68 | 1.52% | 22,942 |
| Sep 4, 2025 | 15.02 | 15.02 | 14.36 | 14.46 | 14.46 | -3.60% | 62,035 |
| Sep 3, 2025 | 14.86 | 15.06 | 14.80 | 15.00 | 15.00 | 0.94% | 62,665 |
| Sep 2, 2025 | 14.84 | 14.96 | 14.72 | 14.86 | 14.86 | 0.41% | 22,651 |
| Sep 1, 2025 | 14.82 | 15.24 | 14.68 | 14.80 | 14.80 | -0.27% | 65,404 |
| 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 |