Shopify Inc. (FRA:307)
Germany
· Delayed Price · Currency is EUR 113.76
-2.82 (-2.42%)
Mar 6, 2026, 5:04 PM CET
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 115.98 | 117.20 | 114.22 | 115.62 | 115.62 | -0.50% | 100 |
| Mar 5, 2026 | 110.14 | 116.20 | 110.02 | 116.20 | 116.20 | 5.60% | 435 |
| Mar 4, 2026 | 102.70 | 110.30 | 102.70 | 110.04 | 110.04 | 11.72% | 270 |
| Mar 3, 2026 | 100.18 | 100.66 | 96.35 | 98.50 | 98.50 | -2.97% | 2,230 |
| Mar 2, 2026 | 99.20 | 101.52 | 99.10 | 101.52 | 101.52 | -1.61% | 235 |
| Feb 27, 2026 | 106.00 | 106.00 | 102.76 | 103.18 | 103.18 | 0.17% | 45 |
| Feb 26, 2026 | 100.40 | 103.00 | 100.40 | 103.00 | 103.00 | 2.02% | 60 |
| Feb 25, 2026 | 98.73 | 100.96 | 98.73 | 100.96 | 100.96 | 1.24% | 30 |
| Feb 24, 2026 | 100.00 | 101.20 | 99.05 | 99.72 | 99.72 | 0.20% | 297 |
| Feb 23, 2026 | 104.72 | 106.46 | 99.52 | 99.52 | 99.52 | -6.89% | 324 |
| Feb 20, 2026 | 107.50 | 111.02 | 103.02 | 106.88 | 106.88 | 2.20% | 1,292 |
| Feb 19, 2026 | 103.22 | 104.80 | 103.22 | 104.58 | 104.58 | -0.15% | 390 |
| Feb 18, 2026 | 95.41 | 104.74 | 95.41 | 104.74 | 104.74 | 8.51% | 910 |
| Feb 17, 2026 | 95.47 | 96.53 | 93.75 | 96.53 | 96.53 | 0.71% | 287 |
| Feb 16, 2026 | 96.39 | 96.39 | 95.85 | 95.85 | 95.85 | 2.78% | 155 |
| Feb 13, 2026 | 92.20 | 93.28 | 92.01 | 93.26 | 93.26 | 2.11% | 421 |
| Feb 12, 2026 | 101.18 | 101.92 | 88.97 | 91.33 | 91.33 | -5.77% | 999 |
| Feb 11, 2026 | 109.76 | 121.00 | 92.80 | 96.92 | 96.92 | -9.71% | 2,820 |
| Feb 10, 2026 | 102.98 | 107.88 | 102.98 | 107.34 | 107.34 | 6.78% | 1,504 |
| Feb 9, 2026 | 95.62 | 100.76 | 95.18 | 100.52 | 100.52 | 7.03% | 303 |
| Feb 6, 2026 | 94.29 | 97.10 | 93.92 | 93.92 | 93.92 | 0.19% | 194 |
| Feb 5, 2026 | 96.37 | 97.51 | 93.74 | 93.74 | 93.74 | -0.91% | 451 |
| Feb 4, 2026 | 100.02 | 102.46 | 93.37 | 94.60 | 94.60 | -5.04% | 1,413 |
| Feb 3, 2026 | 112.32 | 113.22 | 99.62 | 99.62 | 99.62 | -10.69% | 1,186 |
| Feb 2, 2026 | 107.00 | 115.16 | 107.00 | 111.54 | 111.54 | -1.59% | 360 |
| Jan 30, 2026 | 118.56 | 118.56 | 113.34 | 113.34 | 113.34 | -4.60% | 437 |
| Jan 29, 2026 | 116.06 | 119.22 | 116.06 | 118.80 | 118.80 | 2.52% | 2,587 |
| Jan 28, 2026 | 115.34 | 116.38 | 115.10 | 115.88 | 115.88 | 1.44% | 255 |
| Jan 27, 2026 | 114.94 | 116.46 | 113.78 | 114.24 | 114.24 | -0.14% | 392 |
| Jan 26, 2026 | 113.92 | 114.92 | 113.92 | 114.40 | 114.40 | -2.44% | 80 |
| Jan 23, 2026 | 118.48 | 118.48 | 115.00 | 117.26 | 117.26 | -0.63% | 306 |
| Jan 22, 2026 | 120.46 | 121.80 | 117.76 | 118.00 | 118.00 | -1.86% | 1,094 |
| Jan 21, 2026 | 123.72 | 123.92 | 118.14 | 120.24 | 120.24 | -2.23% | 477 |
| Jan 20, 2026 | 129.22 | 129.22 | 122.98 | 122.98 | 122.98 | -6.95% | 439 |
| Jan 19, 2026 | 129.00 | 132.20 | 129.00 | 132.16 | 132.16 | -2.85% | 284 |
| Jan 16, 2026 | 135.96 | 136.04 | 134.44 | 136.04 | 136.04 | -1.02% | 42 |
| Jan 15, 2026 | 134.72 | 137.44 | 134.72 | 137.44 | 137.44 | 3.18% | 322 |
| Jan 14, 2026 | 142.60 | 142.68 | 133.20 | 133.20 | 133.20 | -6.24% | 1,267 |
| Jan 13, 2026 | 142.98 | 144.44 | 142.06 | 142.06 | 142.06 | 0.57% | 336 |
| Jan 12, 2026 | 140.32 | 141.42 | 137.86 | 141.26 | 141.26 | -0.52% | 2,974 |
| Jan 9, 2026 | 143.30 | 145.00 | 142.00 | 142.00 | 142.00 | -0.34% | 487 |
| Jan 8, 2026 | 141.22 | 144.50 | 141.22 | 142.48 | 142.48 | -0.99% | 290 |
| Jan 7, 2026 | 142.76 | 143.90 | 142.10 | 143.90 | 143.90 | 0.49% | 90 |
| Jan 6, 2026 | 139.86 | 143.20 | 138.98 | 143.20 | 143.20 | 4.04% | 80 |
| Jan 5, 2026 | 133.98 | 137.64 | 133.98 | 137.64 | 137.64 | 2.72% | 237 |
| Jan 2, 2026 | 137.86 | 137.86 | 132.94 | 134.00 | 134.00 | -5.49% | 403 |
| Dec 30, 2025 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | -0.80% | 100 |
| Dec 29, 2025 | 143.80 | 144.82 | 142.92 | 142.92 | 142.92 | -0.21% | 538 |
| Dec 23, 2025 | 144.30 | 144.30 | 143.22 | 143.22 | 143.22 | -1.02% | 25 |
| Dec 22, 2025 | 145.06 | 145.28 | 144.70 | 144.70 | 144.70 | 1.49% | 70 |
| Dec 19, 2025 | 142.12 | 142.58 | 142.12 | 142.58 | 142.58 | -1.45% | 60 |
| Dec 18, 2025 | 138.16 | 147.04 | 138.16 | 144.68 | 144.68 | 2.15% | 1,255 |
| Dec 17, 2025 | 138.20 | 141.64 | 138.20 | 141.64 | 141.64 | 6.50% | 125 |
| Dec 16, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -5.35% | - |
| Dec 15, 2025 | 139.60 | 140.52 | 139.60 | 140.52 | 140.52 | 1.69% | 130 |
| Dec 12, 2025 | 140.70 | 142.00 | 137.84 | 138.18 | 138.18 | -0.46% | 324 |
| Dec 11, 2025 | 141.12 | 142.76 | 138.82 | 138.82 | 138.82 | 1.74% | 456 |
| Dec 10, 2025 | 136.82 | 137.62 | 136.44 | 136.44 | 136.44 | -1.74% | 395 |
| Dec 9, 2025 | 134.96 | 138.86 | 134.86 | 138.86 | 138.86 | 0.87% | 265 |
| Dec 8, 2025 | 139.32 | 139.32 | 137.66 | 137.66 | 137.66 | -1.26% | 210 |
| Dec 5, 2025 | 139.14 | 140.56 | 139.10 | 139.42 | 139.42 | 2.41% | 590 |
| Dec 4, 2025 | 136.44 | 136.44 | 136.14 | 136.14 | 136.14 | -1.05% | 100 |
| Dec 3, 2025 | 135.02 | 137.58 | 135.02 | 137.58 | 137.58 | 1.12% | 120 |
| Dec 2, 2025 | 127.70 | 136.06 | 127.70 | 136.06 | 136.06 | 5.49% | 518 |
| Dec 1, 2025 | 133.60 | 133.60 | 128.98 | 128.98 | 128.98 | -7.45% | 127 |
| Nov 28, 2025 | 138.40 | 139.36 | 138.40 | 139.36 | 139.36 | 1.71% | 15 |
| Nov 27, 2025 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | -0.35% | - |
| Nov 26, 2025 | 135.70 | 139.68 | 135.70 | 137.50 | 137.50 | 2.23% | 171 |
| Nov 25, 2025 | 133.70 | 135.00 | 133.70 | 134.50 | 134.50 | -0.13% | 139 |
| Nov 24, 2025 | 128.36 | 134.68 | 128.36 | 134.68 | 134.68 | 4.71% | 202 |
| Nov 21, 2025 | 125.82 | 128.62 | 124.00 | 128.62 | 128.62 | 0.86% | 1,486 |
| Nov 20, 2025 | 129.70 | 133.00 | 127.52 | 127.52 | 127.52 | 0.47% | 2,249 |
| Nov 19, 2025 | 119.74 | 126.92 | 119.74 | 126.92 | 126.92 | 7.47% | 518 |
| Nov 18, 2025 | 118.50 | 119.86 | 118.10 | 118.10 | 118.10 | -1.57% | 391 |
| Nov 17, 2025 | 126.06 | 126.06 | 119.98 | 119.98 | 119.98 | -4.87% | 339 |
| Nov 14, 2025 | 124.20 | 128.00 | 120.36 | 126.12 | 126.12 | 1.14% | 479 |
| Nov 13, 2025 | 135.78 | 135.78 | 124.70 | 124.70 | 124.70 | -8.25% | 3,147 |
| Nov 12, 2025 | 137.30 | 137.30 | 135.92 | 135.92 | 135.92 | 0.50% | 55 |
| Nov 11, 2025 | 135.22 | 135.24 | 135.22 | 135.24 | 135.24 | -1.67% | 358 |
| Nov 10, 2025 | 136.10 | 137.64 | 136.10 | 137.54 | 137.54 | 5.80% | 220 |
| Nov 7, 2025 | 135.56 | 135.56 | 126.98 | 130.00 | 130.00 | -4.36% | 1,669 |
| Nov 6, 2025 | 140.72 | 140.72 | 135.92 | 135.92 | 135.92 | -4.62% | 43 |
| Nov 5, 2025 | 139.70 | 142.50 | 135.94 | 142.50 | 142.50 | -1.47% | 623 |
| Nov 4, 2025 | 145.00 | 148.98 | 139.92 | 144.62 | 144.62 | -2.57% | 5,669 |
| Nov 3, 2025 | 149.70 | 152.90 | 147.74 | 148.44 | 148.44 | -1.04% | 513 |
| Oct 31, 2025 | 151.44 | 155.00 | 150.00 | 150.00 | 150.00 | -0.39% | 142 |
| Oct 30, 2025 | 153.20 | 154.80 | 150.58 | 150.58 | 150.58 | -2.20% | 541 |
| Oct 29, 2025 | 153.34 | 156.22 | 153.00 | 153.96 | 153.96 | 1.14% | 5,322 |
| Oct 28, 2025 | 150.04 | 152.22 | 148.00 | 152.22 | 152.22 | 1.22% | 313 |
| Oct 27, 2025 | 152.00 | 152.30 | 149.16 | 150.38 | 150.38 | 1.01% | 2,976 |
| Oct 24, 2025 | 143.70 | 149.06 | 143.70 | 148.88 | 148.88 | 6.12% | 731 |
| Oct 23, 2025 | 139.10 | 140.42 | 139.10 | 140.30 | 140.30 | -0.24% | 100 |
| Oct 22, 2025 | 139.72 | 141.88 | 139.72 | 140.64 | 140.64 | 0.66% | 767 |
| Oct 21, 2025 | 141.44 | 142.72 | 139.72 | 139.72 | 139.72 | -0.89% | 181 |
| Oct 20, 2025 | 135.18 | 140.98 | 135.18 | 140.98 | 140.98 | 4.99% | 7 |
| Oct 17, 2025 | 132.64 | 134.28 | 128.72 | 134.28 | 134.28 | -0.80% | 345 |
| Oct 16, 2025 | 133.70 | 135.36 | 133.70 | 135.36 | 135.36 | 0.49% | 30 |
| Oct 15, 2025 | 131.92 | 136.10 | 131.92 | 134.70 | 134.70 | 2.29% | 139 |
| Oct 14, 2025 | 130.86 | 131.68 | 129.82 | 131.68 | 131.68 | -0.44% | 47 |
| Oct 13, 2025 | 134.28 | 134.28 | 130.98 | 132.26 | 132.26 | 1.74% | 619 |