Shape Robotics A/S (FRA:50O)
Germany · Delayed Price · Currency is EUR 0.6380
+0.0970 (17.93%)
At close: Jan 6, 2026
Shape Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 0.54 | 0.64 | 0.49 | 0.64 | 0.64 | 17.93% | 10 |
| Jan 5, 2026 | 0.35 | 0.54 | 0.35 | 0.54 | 0.54 | 43.69% | 3,000 |
| Jan 2, 2026 | 0.29 | 0.42 | 0.29 | 0.38 | 0.38 | 22.64% | 50 |
| Dec 30, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.29% | 2,725 |
| Dec 29, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 10.09% | - |
| Dec 23, 2025 | 0.24 | 0.28 | 0.21 | 0.28 | 0.28 | -1.40% | - |
| Dec 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 2.14% | 6,417 |
| Dec 18, 2025 | 0.33 | 0.35 | 0.28 | 0.28 | 0.28 | -13.02% | - |
| Dec 17, 2025 | 0.35 | 0.38 | 0.32 | 0.32 | 0.32 | -14.68% | - |
| Dec 16, 2025 | 0.52 | 0.52 | 0.38 | 0.38 | 0.38 | -29.61% | 850 |
| Dec 15, 2025 | 0.53 | 0.54 | 0.50 | 0.54 | 0.54 | -1.47% | 695 |
| Dec 12, 2025 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -9.02% | - |
| Dec 11, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -3.39% | - |
| Dec 10, 2025 | 0.65 | 0.66 | 0.62 | 0.62 | 0.62 | -3.73% | - |
| Dec 9, 2025 | 0.72 | 0.72 | 0.64 | 0.64 | 0.64 | -11.54% | - |
| Dec 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -11.65% | - |
| Dec 5, 2025 | 0.79 | 0.82 | 0.77 | 0.82 | 0.82 | 4.83% | - |
| Dec 4, 2025 | 0.78 | 0.85 | 0.78 | 0.79 | 0.79 | 1.16% | - |
| Dec 3, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 18.99% | - |
| Dec 2, 2025 | 0.58 | 0.65 | 0.58 | 0.65 | 0.65 | 19.16% | - |
| 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% | - |