Shopify Inc. (FRA:307)
Germany · Delayed Price · Currency is EUR 112.42
-2.80 (-2.43%)
Sep 15, 2026, 8:17 PM CET
FRA:307 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 109.72 | 109.72 | 109.72 | 109.72 | - | -1.42% | 355 |
| 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 |
| Aug 14, 2026 | 136.14 | 136.14 | 135.10 | 135.64 | 135.64 | 1.36% | 143 |
| Aug 13, 2026 | 129.76 | 133.82 | 129.76 | 133.82 | 133.82 | 3.29% | 41 |
| Aug 12, 2026 | 130.70 | 130.70 | 129.56 | 129.56 | 129.56 | -2.00% | 1 |
| Aug 11, 2026 | 132.70 | 132.76 | 128.40 | 132.20 | 132.20 | -0.63% | 1,050 |
| Aug 10, 2026 | 130.50 | 133.04 | 130.50 | 133.04 | 133.04 | 1.90% | 234 |
| Aug 7, 2026 | 126.24 | 131.46 | 126.24 | 130.56 | 130.56 | 2.48% | 34 |
| Aug 6, 2026 | 124.74 | 127.40 | 123.86 | 127.40 | 127.40 | 1.76% | 733 |
| Aug 5, 2026 | 107.50 | 135.34 | 104.50 | 125.20 | 125.20 | 22.79% | 6,587 |
| Aug 4, 2026 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | -0.04% | - |
| Aug 3, 2026 | 101.48 | 104.80 | 101.42 | 102.00 | 102.00 | - | 356 |
| Jul 31, 2026 | 106.32 | 106.32 | 102.00 | 102.00 | 102.00 | -9.93% | 14 |
| Jul 30, 2026 | 111.92 | 113.24 | 111.92 | 113.24 | 113.24 | 0.05% | 119 |
| Jul 29, 2026 | 113.40 | 116.50 | 113.18 | 113.18 | 113.18 | -1.58% | 895 |
| Jul 28, 2026 | 110.70 | 115.00 | 110.70 | 115.00 | 115.00 | 3.60% | 285 |
| Jul 27, 2026 | 100.28 | 111.00 | 100.08 | 111.00 | 111.00 | 11.00% | 502 |
| Jul 24, 2026 | 97.45 | 100.00 | 97.45 | 100.00 | 100.00 | 2.03% | 2,430 |
| Jul 23, 2026 | 102.72 | 103.70 | 98.01 | 98.01 | 98.01 | -6.64% | 749 |
| Jul 22, 2026 | 106.70 | 106.70 | 104.98 | 104.98 | 104.98 | -1.45% | 150 |
| Jul 21, 2026 | 107.22 | 107.22 | 106.52 | 106.52 | 106.52 | -3.53% | - |
| Jul 20, 2026 | 107.28 | 111.00 | 107.28 | 110.42 | 110.42 | 2.97% | 89 |
| Jul 17, 2026 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | -2.84% | - |
| Jul 16, 2026 | 106.76 | 110.46 | 106.76 | 110.38 | 110.38 | 2.09% | 155 |
| Jul 15, 2026 | 109.20 | 111.04 | 108.12 | 108.12 | 108.12 | -1.51% | 490 |
| Jul 14, 2026 | 108.90 | 110.00 | 108.90 | 109.78 | 109.78 | -0.62% | 140 |
| Jul 13, 2026 | 106.92 | 110.46 | 106.92 | 110.46 | 110.46 | -0.36% | 638 |
| Jul 10, 2026 | 107.82 | 110.86 | 107.82 | 110.86 | 110.86 | 4.00% | 1,194 |
| Jul 9, 2026 | 103.60 | 106.60 | 103.60 | 106.60 | 106.60 | 3.62% | 70 |
| Jul 8, 2026 | 105.68 | 105.68 | 102.50 | 102.88 | 102.88 | -3.85% | 460 |
| Jul 7, 2026 | 104.70 | 107.00 | 104.70 | 107.00 | 107.00 | 1.40% | 190 |