Shape Robotics A/S (CPH:SHAPE)
Denmark
· Delayed Price · Currency is DKK 6.06
+0.13 (2.19%)
At close: Dec 5, 2025
Shape Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.29 | 6.29 | 5.75 | 6.12 | - | 3.20% | 270,931 |
| 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 |