Shape Robotics A/S (FRA:50O)
Germany · Delayed Price · Currency is EUR 1.062
-0.312 (-22.71%)
At close: Nov 28, 2025
Shape Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.49 | 0.55 | 0.43 | 0.55 | 0.55 | -48.40% | 525 |
| Nov 28, 2025 | 1.30 | 1.32 | 1.06 | 1.06 | 1.06 | -22.71% | - |
| Nov 27, 2025 | 1.41 | 1.50 | 1.37 | 1.37 | 1.37 | -5.24% | 1,394 |
| Nov 26, 2025 | 1.33 | 1.45 | 1.33 | 1.45 | 1.45 | 8.05% | - |
| Nov 25, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 5.01% | - |
| Nov 24, 2025 | 1.46 | 1.46 | 1.25 | 1.28 | 1.28 | -21.11% | - |
| Nov 21, 2025 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Nov 20, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.00% | - |
| Nov 19, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.74% | - |
| Nov 18, 2025 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -1.59% | - |
| Nov 17, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.86% | - |
| Nov 14, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | -1.22% | 18 |
| Nov 13, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -1.56% | - |
| Nov 12, 2025 | 1.73 | 1.73 | 1.61 | 1.67 | 1.67 | -3.91% | - |
| Nov 11, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 1.75% | - |
| Nov 10, 2025 | 1.68 | 1.75 | 1.68 | 1.71 | 1.71 | 1.30% | - |
| Nov 7, 2025 | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -3.65% | - |
| Nov 6, 2025 | 1.80 | 1.81 | 1.75 | 1.75 | 1.75 | -3.20% | - |
| Nov 5, 2025 | 1.81 | 1.81 | 1.73 | 1.81 | 1.81 | - | - |
| Nov 4, 2025 | 1.77 | 1.87 | 1.77 | 1.81 | 1.81 | 6.85% | - |
| Nov 3, 2025 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | 6.41% | - |
| Oct 31, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.62% | - |
| Oct 30, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -0.37% | - |
| Oct 29, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Oct 28, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -0.49% | - |
| Oct 27, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 3.54% | - |
| Oct 24, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -3.30% | - |
| Oct 23, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.73% | - |
| Oct 22, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.86% | - |
| Oct 21, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.33% | - |
| Oct 20, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 17, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.48% | - |
| Oct 16, 2025 | 1.66 | 1.76 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Oct 15, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.95% | - |
| Oct 14, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -11.16% | - |
| Oct 13, 2025 | 1.76 | 1.90 | 1.76 | 1.90 | 1.90 | 7.95% | 1,500 |
| Oct 10, 2025 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 4.51% | - |
| Oct 9, 2025 | 1.65 | 1.68 | 1.63 | 1.68 | 1.68 | 1.81% | - |
| Oct 8, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.31% | - |
| Oct 7, 2025 | 1.79 | 1.79 | 1.68 | 1.68 | 1.68 | -6.79% | - |
| Oct 6, 2025 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | -2.49% | - |
| Oct 3, 2025 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 5.01% | - |
| Oct 2, 2025 | 1.65 | 1.76 | 1.65 | 1.76 | 1.76 | 6.94% | - |
| Oct 1, 2025 | 1.62 | 1.64 | 1.60 | 1.64 | 1.64 | 0.98% | - |
| Sep 30, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.57% | - |
| Sep 29, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -3.84% | - |
| Sep 26, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Sep 25, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Sep 24, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | -1.90% | - |
| Sep 23, 2025 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | 1.36% | - |