Shape Robotics A/S (CPH:SHAPE)
Denmark
· Delayed Price · Currency is DKK 5.03
0.00 (0.00%)
Jan 6, 2026, 10:46 AM CET
Shape Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 4.00 | 5.35 | 3.97 | 5.03 | 5.03 | 30.65% | 1,113,837 |
| Jan 5, 2026 | 2.90 | 3.99 | 2.90 | 3.85 | 3.85 | 40.77% | 1,049,825 |
| Jan 2, 2026 | 2.48 | 3.22 | 2.37 | 2.74 | 2.74 | 21.56% | 1,185,937 |
| Dec 30, 2025 | 2.38 | 2.40 | 2.21 | 2.25 | 2.25 | -5.26% | 580,362 |
| Dec 29, 2025 | 2.10 | 2.47 | 2.10 | 2.38 | 2.38 | 13.37% | 674,742 |
| Dec 23, 2025 | 2.02 | 2.40 | 1.58 | 2.10 | 2.10 | 10.15% | 1,437,977 |
| Dec 22, 2025 | 2.50 | 2.93 | 1.90 | 1.90 | 1.90 | -13.35% | 2,048,148 |
| Dec 18, 2025 | 2.61 | 2.71 | 2.06 | 2.20 | 2.20 | -13.92% | 901,392 |
| Dec 17, 2025 | 2.76 | 2.99 | 2.37 | 2.55 | 2.55 | -5.56% | 1,254,595 |
| Dec 16, 2025 | 3.79 | 3.79 | 2.65 | 2.70 | 2.70 | -31.30% | 2,510,446 |
| Dec 15, 2025 | 4.00 | 4.16 | 3.68 | 3.93 | 3.93 | -1.75% | 231,593 |
| Dec 12, 2025 | 4.40 | 4.43 | 3.78 | 4.00 | 4.00 | -9.81% | 642,946 |
| Dec 11, 2025 | 4.65 | 4.75 | 4.28 | 4.44 | 4.44 | -4.62% | 245,171 |
| Dec 10, 2025 | 4.91 | 5.00 | 4.58 | 4.65 | 4.65 | -4.71% | 188,269 |
| Dec 9, 2025 | 5.40 | 5.58 | 4.50 | 4.88 | 4.88 | -9.96% | 403,087 |
| Dec 8, 2025 | 6.06 | 6.30 | 5.30 | 5.42 | 5.42 | -10.56% | 468,413 |
| Dec 5, 2025 | 6.29 | 6.29 | 5.75 | 6.06 | 6.06 | 2.19% | 298,535 |
| Dec 4, 2025 | 6.01 | 6.60 | 5.62 | 5.93 | 5.93 | 0.51% | 1,086,863 |
| Dec 3, 2025 | 6.19 | 6.24 | 5.20 | 5.90 | 5.90 | -9.23% | 969,967 |
| Dec 2, 2025 | 4.58 | 6.87 | 4.58 | 6.50 | 6.50 | 47.73% | 1,296,179 |
| Dec 1, 2025 | 4.10 | 5.50 | 3.06 | 4.40 | 4.40 | -4.35% | 1,582,799 |
| Nov 28, 2025 | 10.00 | 10.36 | 4.40 | 4.60 | 4.60 | -53.01% | 829,295 |
| Nov 27, 2025 | 10.88 | 12.10 | 9.60 | 9.79 | 9.79 | -7.64% | 468,054 |
| Nov 26, 2025 | 10.10 | 11.48 | 10.00 | 10.60 | 10.60 | 6.00% | 91,300 |
| Nov 25, 2025 | 9.76 | 10.16 | 9.76 | 10.00 | 10.00 | 3.09% | 60,424 |
| Nov 24, 2025 | 10.48 | 11.08 | 9.51 | 9.70 | 9.70 | -11.82% | 319,614 |
| Nov 21, 2025 | 12.68 | 12.68 | 10.54 | 11.00 | 11.00 | -13.25% | 158,601 |
| Nov 20, 2025 | 12.00 | 12.84 | 12.00 | 12.68 | 12.68 | 5.67% | 81,864 |
| Nov 19, 2025 | 12.06 | 12.18 | 11.92 | 12.00 | 12.00 | -0.50% | 27,503 |
| Nov 18, 2025 | 12.36 | 12.40 | 12.00 | 12.06 | 12.06 | -2.43% | 40,331 |
| Nov 17, 2025 | 12.16 | 12.38 | 12.14 | 12.36 | 12.36 | 1.64% | 26,276 |
| Nov 14, 2025 | 12.32 | 12.38 | 12.10 | 12.16 | 12.16 | -1.14% | 18,120 |
| Nov 13, 2025 | 12.38 | 12.60 | 12.30 | 12.30 | 12.30 | -4.50% | 59,985 |
| Nov 12, 2025 | 13.00 | 13.00 | 11.98 | 12.88 | 12.88 | -1.08% | 203,356 |
| Nov 11, 2025 | 13.24 | 13.24 | 12.74 | 13.02 | 13.02 | 1.72% | 24,159 |
| Nov 10, 2025 | 12.92 | 13.20 | 12.72 | 12.80 | 12.80 | 1.59% | 24,393 |
| Nov 7, 2025 | 13.02 | 13.20 | 12.60 | 12.60 | 12.60 | -4.55% | 26,060 |
| Nov 6, 2025 | 13.52 | 13.60 | 13.20 | 13.20 | 13.20 | -2.51% | 41,713 |
| Nov 5, 2025 | 13.48 | 13.86 | 12.80 | 13.54 | 13.54 | -0.44% | 44,135 |
| Nov 4, 2025 | 13.42 | 14.12 | 13.40 | 13.60 | 13.60 | 2.10% | 122,449 |
| Nov 3, 2025 | 12.08 | 13.86 | 12.00 | 13.32 | 13.32 | 11.37% | 194,664 |
| Oct 31, 2025 | 11.88 | 12.06 | 11.82 | 11.96 | 11.96 | 0.50% | 27,742 |
| Oct 30, 2025 | 12.00 | 12.24 | 11.90 | 11.90 | 11.90 | -1.00% | 42,174 |
| Oct 29, 2025 | 12.16 | 12.26 | 12.02 | 12.02 | 12.02 | -0.83% | 28,530 |
| Oct 28, 2025 | 12.22 | 12.30 | 12.10 | 12.12 | 12.12 | -0.66% | 14,703 |
| Oct 27, 2025 | 11.80 | 12.36 | 11.80 | 12.20 | 12.20 | 2.35% | 43,386 |
| Oct 24, 2025 | 12.04 | 12.16 | 11.76 | 11.92 | 11.92 | -1.49% | 74,933 |
| Oct 23, 2025 | 12.18 | 12.36 | 12.10 | 12.10 | 12.10 | -2.42% | 38,369 |
| Oct 22, 2025 | 12.22 | 12.48 | 12.22 | 12.40 | 12.40 | 1.14% | 30,160 |
| Oct 21, 2025 | 12.30 | 12.46 | 12.20 | 12.26 | 12.26 | -0.97% | 29,768 |
| Oct 20, 2025 | 12.48 | 12.68 | 12.28 | 12.38 | 12.38 | -0.80% | 32,404 |
| Oct 17, 2025 | 12.42 | 12.54 | 12.30 | 12.48 | 12.48 | - | 26,446 |
| Oct 16, 2025 | 12.42 | 12.82 | 12.40 | 12.48 | 12.48 | -0.16% | 29,695 |
| Oct 15, 2025 | 12.58 | 12.68 | 12.42 | 12.50 | 12.50 | -1.57% | 41,085 |
| 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 |