Shopify Inc. (FRA:307)
Germany · Delayed Price · Currency is EUR 150.10
+0.10 (0.07%)
At close: Oct 23, 2026
FRA:307 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 149.20 | 150.10 | 149.20 | 150.10 | 150.10 | 0.07% | 1 |
| Oct 22, 2026 | 152.80 | 153.02 | 150.00 | 150.00 | 150.00 | -4.36% | 1,397 |
| Oct 21, 2026 | 153.90 | 156.98 | 153.90 | 156.84 | 156.84 | 1.54% | 125 |
| Oct 20, 2026 | 150.78 | 154.54 | 149.70 | 154.46 | 154.46 | -0.35% | 94 |
| Oct 19, 2026 | 153.00 | 156.50 | 153.00 | 155.00 | 155.00 | -0.13% | 1,627 |
| Oct 16, 2026 | 157.30 | 157.68 | 155.20 | 155.20 | 155.20 | -1.25% | 1,765 |
| Oct 15, 2026 | 150.10 | 157.16 | 148.52 | 157.16 | 157.16 | -1.36% | 632 |
| Oct 14, 2026 | 156.46 | 160.66 | 156.46 | 159.32 | 159.32 | 1.41% | 97 |
| Oct 13, 2026 | 157.94 | 159.52 | 156.42 | 157.10 | 157.10 | -1.52% | 362 |
| Oct 12, 2026 | 153.70 | 159.52 | 153.70 | 159.52 | 159.52 | 5.68% | 310 |
| Oct 9, 2026 | 146.34 | 150.94 | 145.72 | 150.94 | 150.94 | 2.79% | 75 |
| Oct 8, 2026 | 146.92 | 149.00 | 146.84 | 146.84 | 146.84 | -1.18% | 173 |
| Oct 7, 2026 | 145.40 | 148.60 | 145.40 | 148.60 | 148.60 | 1.54% | 548 |
| Oct 6, 2026 | 143.20 | 147.12 | 143.20 | 146.34 | 146.34 | 3.10% | 497 |
| Oct 5, 2026 | 135.20 | 144.00 | 135.20 | 141.94 | 141.94 | 5.53% | 2,231 |
| Oct 2, 2026 | 132.12 | 135.00 | 132.12 | 134.50 | 134.50 | 1.07% | 1,809 |
| Oct 1, 2026 | 131.52 | 134.84 | 131.46 | 133.08 | 133.08 | 0.97% | 155 |
| Sep 30, 2026 | 129.82 | 132.48 | 129.82 | 131.80 | 131.80 | 2.17% | 165 |
| Sep 29, 2026 | 125.36 | 129.00 | 125.36 | 129.00 | 129.00 | 4.96% | 1,010 |
| Sep 28, 2026 | 123.66 | 123.66 | 122.00 | 122.90 | 122.90 | -1.62% | 210 |
| Sep 25, 2026 | 127.14 | 127.14 | 124.92 | 124.92 | 124.92 | -0.16% | 105 |
| Sep 24, 2026 | 122.62 | 126.40 | 122.62 | 125.12 | 125.12 | -0.18% | 324 |
| Sep 23, 2026 | 128.72 | 128.72 | 124.84 | 125.34 | 125.34 | -2.28% | 988 |
| Sep 22, 2026 | 121.50 | 130.12 | 121.50 | 128.26 | 128.26 | 8.33% | 777 |
| Sep 21, 2026 | 111.86 | 118.40 | 111.28 | 118.40 | 118.40 | 6.76% | 1,192 |
| Sep 18, 2026 | 111.66 | 113.06 | 110.82 | 110.90 | 110.90 | -0.84% | 153 |
| Sep 17, 2026 | 113.34 | 113.34 | 111.60 | 111.84 | 111.84 | -0.23% | 113 |
| Sep 16, 2026 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -0.28% | - |
| Sep 15, 2026 | 114.54 | 115.12 | 112.42 | 112.42 | 112.42 | -2.43% | 564 |
| Sep 14, 2026 | 109.72 | 115.22 | 109.72 | 115.22 | 115.22 | 3.52% | - |
| Sep 11, 2026 | 109.32 | 113.30 | 109.32 | 111.30 | 111.30 | 1.87% | 355 |
| Sep 10, 2026 | 108.22 | 109.26 | 106.70 | 109.26 | 109.26 | -0.33% | 249 |
| Sep 9, 2026 | 114.94 | 114.94 | 109.62 | 109.62 | 109.62 | -5.29% | - |
| Sep 8, 2026 | 122.54 | 122.54 | 115.44 | 115.74 | 115.74 | -5.66% | 114 |
| Sep 7, 2026 | 124.92 | 124.92 | 122.68 | 122.68 | 122.68 | -2.34% | 395 |
| Sep 4, 2026 | 124.88 | 126.76 | 124.32 | 125.62 | 125.62 | 1.22% | 42 |
| Sep 3, 2026 | 121.24 | 124.80 | 121.24 | 124.10 | 124.10 | 2.39% | 370 |
| Sep 2, 2026 | 119.72 | 121.20 | 119.72 | 121.20 | 121.20 | 1.02% | 4 |
| Sep 1, 2026 | 126.34 | 126.34 | 119.98 | 119.98 | 119.98 | -7.58% | 613 |
| Aug 31, 2026 | 130.10 | 130.10 | 129.78 | 129.82 | 129.82 | -2.27% | 140 |
| Aug 28, 2026 | 132.20 | 132.84 | 132.20 | 132.84 | 132.84 | 1.17% | 85 |
| Aug 27, 2026 | 126.90 | 133.40 | 126.90 | 131.30 | 131.30 | 0.06% | 174 |
| Aug 26, 2026 | 130.72 | 131.22 | 130.72 | 131.22 | 131.22 | 0.94% | 70 |
| Aug 25, 2026 | 127.58 | 130.00 | 127.58 | 130.00 | 130.00 | 1.29% | 53 |
| Aug 24, 2026 | 127.00 | 128.80 | 127.00 | 128.34 | 128.34 | 3.50% | 1,245 |
| Aug 21, 2026 | 125.24 | 125.24 | 124.00 | 124.00 | 124.00 | -0.64% | 600 |
| Aug 20, 2026 | 125.46 | 125.46 | 124.80 | 124.80 | 124.80 | -1.73% | 180 |
| Aug 19, 2026 | 125.20 | 127.00 | 124.70 | 127.00 | 127.00 | -0.30% | 130 |
| Aug 18, 2026 | 126.88 | 128.26 | 126.88 | 127.38 | 127.38 | -0.48% | 286 |
| Aug 17, 2026 | 131.70 | 132.30 | 128.00 | 128.00 | 128.00 | -5.63% | 1,157 |