Shopify Inc. (307) Price History
Daily open, high, low, close and volume for Shopify Inc. (307) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €146.92 | €149.00 | €146.84 | €146.84 | 173 |
| 2026-10-07 | €145.40 | €148.60 | €145.40 | €148.60 | 548 |
| 2026-10-06 | €143.20 | €147.12 | €143.20 | €146.34 | 497 |
| 2026-10-05 | €135.20 | €144.00 | €135.20 | €141.94 | 2,231 |
| 2026-10-02 | €132.12 | €135.00 | €132.12 | €134.50 | 1,809 |
| 2026-10-01 | €131.52 | €134.84 | €131.46 | €133.08 | 155 |
| 2026-09-30 | €129.82 | €132.48 | €129.82 | €131.80 | 165 |
| 2026-09-29 | €125.36 | €129.00 | €125.36 | €129.00 | 1,010 |
| 2026-09-28 | €123.66 | €123.66 | €122.00 | €122.90 | 210 |
| 2026-09-25 | €127.14 | €127.14 | €124.92 | €124.92 | 105 |
| 2026-09-24 | €122.62 | €126.40 | €122.62 | €125.12 | 324 |
| 2026-09-23 | €128.72 | €128.72 | €124.84 | €125.34 | 988 |
| 2026-09-22 | €121.50 | €130.12 | €121.50 | €128.26 | 777 |
| 2026-09-21 | €111.86 | €118.40 | €111.28 | €118.40 | 1,192 |
| 2026-09-18 | €111.66 | €113.06 | €110.82 | €110.90 | 153 |
| 2026-09-17 | €113.34 | €113.34 | €111.60 | €111.84 | 113 |
| 2026-09-16 | €112.10 | €112.10 | €112.10 | €112.10 | 0 |
| 2026-09-15 | €114.54 | €115.12 | €112.42 | €112.42 | 564 |
| 2026-09-14 | €109.72 | €115.22 | €109.72 | €115.22 | 0 |
| 2026-09-11 | €109.32 | €113.30 | €109.32 | €111.30 | 355 |
| 2026-09-10 | €108.22 | €109.26 | €106.70 | €109.26 | 249 |
| 2026-09-09 | €114.94 | €114.94 | €109.62 | €109.62 | 0 |
| 2026-09-08 | €122.54 | €122.54 | €115.44 | €115.74 | 114 |
| 2026-09-07 | €124.92 | €124.92 | €122.68 | €122.68 | 395 |
| 2026-09-04 | €124.88 | €126.76 | €124.32 | €125.62 | 42 |
| 2026-09-03 | €121.24 | €124.80 | €121.24 | €124.10 | 370 |
| 2026-09-02 | €119.72 | €121.20 | €119.72 | €121.20 | 4 |
| 2026-09-01 | €126.34 | €126.34 | €119.98 | €119.98 | 613 |
| 2026-08-31 | €130.10 | €130.10 | €129.78 | €129.82 | 140 |
| 2026-08-28 | €132.20 | €132.84 | €132.20 | €132.84 | 85 |
| 2026-08-27 | €126.90 | €133.40 | €126.90 | €131.30 | 174 |
| 2026-08-26 | €130.72 | €131.22 | €130.72 | €131.22 | 70 |
| 2026-08-25 | €127.58 | €130.00 | €127.58 | €130.00 | 53 |
| 2026-08-24 | €127.00 | €128.80 | €127.00 | €128.34 | 1,245 |
| 2026-08-21 | €125.24 | €125.24 | €124.00 | €124.00 | 600 |
| 2026-08-20 | €125.46 | €125.46 | €124.80 | €124.80 | 180 |
| 2026-08-19 | €125.20 | €127.00 | €124.70 | €127.00 | 130 |
| 2026-08-18 | €126.88 | €128.26 | €126.88 | €127.38 | 286 |
| 2026-08-17 | €131.70 | €132.30 | €128.00 | €128.00 | 1,157 |
| 2026-08-14 | €136.14 | €136.14 | €135.10 | €135.64 | 143 |
| 2026-08-13 | €129.76 | €133.82 | €129.76 | €133.82 | 41 |
| 2026-08-12 | €130.70 | €130.70 | €129.56 | €129.56 | 1 |
| 2026-08-11 | €132.70 | €132.76 | €128.40 | €132.20 | 1,050 |
| 2026-08-10 | €130.50 | €133.04 | €130.50 | €133.04 | 234 |
| 2026-08-07 | €126.24 | €131.46 | €126.24 | €130.56 | 34 |
| 2026-08-06 | €124.74 | €127.40 | €123.86 | €127.40 | 733 |
| 2026-08-05 | €107.50 | €135.34 | €104.50 | €125.20 | 6,587 |
| 2026-08-04 | €101.96 | €101.96 | €101.96 | €101.96 | 0 |
| 2026-08-03 | €101.48 | €104.80 | €101.42 | €102.00 | 356 |
| 2026-07-31 | €106.32 | €106.32 | €102.00 | €102.00 | 14 |
| 2026-07-30 | €111.92 | €113.24 | €111.92 | €113.24 | 119 |
| 2026-07-29 | €113.40 | €116.50 | €113.18 | €113.18 | 895 |
| 2026-07-28 | €110.70 | €115.00 | €110.70 | €115.00 | 285 |
| 2026-07-27 | €100.28 | €111.00 | €100.08 | €111.00 | 502 |
| 2026-07-24 | €97.45 | €100.00 | €97.45 | €100.00 | 2,430 |
| 2026-07-23 | €102.72 | €103.70 | €98.01 | €98.01 | 749 |
| 2026-07-22 | €106.70 | €106.70 | €104.98 | €104.98 | 150 |
| 2026-07-21 | €107.22 | €107.22 | €106.52 | €106.52 | 0 |
| 2026-07-20 | €107.28 | €111.00 | €107.28 | €110.42 | 89 |
| 2026-07-17 | €107.24 | €107.24 | €107.24 | €107.24 | 0 |
| 2026-07-16 | €106.76 | €110.46 | €106.76 | €110.38 | 155 |
| 2026-07-15 | €109.20 | €111.04 | €108.12 | €108.12 | 490 |
| 2026-07-14 | €108.90 | €110.00 | €108.90 | €109.78 | 140 |
| 2026-07-13 | €106.92 | €110.46 | €106.92 | €110.46 | 638 |
| 2026-07-10 | €107.82 | €110.86 | €107.82 | €110.86 | 1,194 |
| 2026-07-09 | €103.60 | €106.60 | €103.60 | €106.60 | 70 |
| 2026-07-08 | €105.68 | €105.68 | €102.50 | €102.88 | 460 |
| 2026-07-07 | €104.70 | €107.00 | €104.70 | €107.00 | 190 |
| 2026-07-06 | €104.00 | €105.52 | €104.00 | €105.52 | 220 |
| 2026-07-03 | €104.52 | €104.54 | €104.52 | €104.54 | 25 |
| 2026-07-02 | €105.70 | €105.70 | €104.94 | €104.94 | 54 |
| 2026-07-01 | €98.99 | €107.90 | €98.99 | €107.90 | 508 |
| 2026-06-30 | €101.00 | €101.00 | €98.80 | €98.80 | 606 |
| 2026-06-29 | €102.54 | €104.00 | €102.50 | €102.50 | 529 |
| 2026-06-26 | €96.36 | €100.80 | €96.36 | €100.80 | 279 |
| 2026-06-25 | €99.41 | €101.00 | €98.58 | €101.00 | 135 |
| 2026-06-24 | €94.40 | €99.00 | €94.40 | €98.78 | 1,335 |
| 2026-06-23 | €93.21 | €93.21 | €93.21 | €93.21 | 0 |
| 2026-06-22 | €93.20 | €94.60 | €93.00 | €93.00 | 567 |
| 2026-06-19 | €94.08 | €94.70 | €93.20 | €93.20 | 227 |
| 2026-06-18 | €94.01 | €94.01 | €94.01 | €94.01 | 0 |
| 2026-06-17 | €97.21 | €97.22 | €97.21 | €97.22 | 110 |
| 2026-06-16 | €96.50 | €97.23 | €96.50 | €97.23 | 290 |
| 2026-06-15 | €94.71 | €98.33 | €94.71 | €97.00 | 230 |
| 2026-06-12 | €94.61 | €97.92 | €93.63 | €93.74 | 930 |
| 2026-06-11 | €93.68 | €93.68 | €91.50 | €91.50 | 1,069 |
| 2026-06-10 | €94.10 | €94.94 | €92.73 | €93.75 | 384 |
| 2026-06-09 | €95.00 | €97.12 | €95.00 | €96.07 | 240 |
| 2026-06-08 | €94.60 | €95.99 | €94.03 | €95.99 | 185 |
| 2026-06-05 | €97.83 | €100.86 | €93.88 | €93.88 | 177 |
| 2026-06-04 | €96.21 | €99.38 | €96.21 | €99.38 | 128 |
| 2026-06-03 | €99.76 | €100.80 | €97.65 | €97.65 | 300 |
| 2026-06-02 | €105.68 | €105.68 | €99.80 | €99.80 | 1,220 |
| 2026-06-01 | €101.56 | €106.54 | €101.56 | €106.54 | 375 |
| 2026-05-29 | €98.71 | €101.54 | €98.36 | €101.48 | 181 |
| 2026-05-28 | €91.71 | €95.28 | €91.71 | €95.28 | 150 |
| 2026-05-27 | €89.28 | €92.24 | €89.05 | €92.24 | 51 |
| 2026-05-26 | €88.71 | €90.05 | €88.71 | €89.48 | 200 |
| 2026-05-25 | €89.21 | €89.83 | €89.01 | €89.01 | 161 |
| 2026-05-22 | €90.37 | €91.64 | €90.37 | €91.62 | 500 |
| 2026-05-21 | €89.20 | €90.98 | €89.20 | €90.98 | 6 |
| 2026-05-20 | €86.70 | €88.00 | €86.60 | €86.60 | 116 |
| 2026-05-19 | €86.75 | €89.02 | €86.75 | €88.19 | 800 |
| 2026-05-18 | €85.71 | €88.01 | €84.87 | €87.52 | 742 |
| 2026-05-15 | €84.70 | €85.70 | €83.52 | €85.60 | 271 |
| 2026-05-14 | €81.43 | €82.45 | €81.22 | €82.45 | 996 |
| 2026-05-13 | €85.71 | €85.71 | €81.62 | €81.62 | 2,391 |
| 2026-05-12 | €86.71 | €87.54 | €84.42 | €84.42 | 1,243 |
| 2026-05-11 | €92.93 | €94.24 | €88.00 | €88.00 | 2,031 |
| 2026-05-08 | €94.70 | €95.80 | €91.72 | €91.72 | 613 |
| 2026-05-07 | €89.31 | €95.05 | €89.31 | €95.05 | 1,637 |
| 2026-05-06 | €93.78 | €94.25 | €89.93 | €89.93 | 1,156 |
| 2026-05-05 | €109.70 | €112.28 | €90.39 | €92.40 | 2,416 |
| 2026-05-04 | €108.14 | €109.98 | €108.14 | €108.94 | 733 |
| 2026-04-30 | €103.34 | €103.34 | €102.40 | €102.40 | 318 |
| 2026-04-29 | €103.98 | €105.32 | €103.20 | €104.00 | 301 |
| 2026-04-28 | €105.24 | €107.32 | €105.24 | €107.32 | 155 |
| 2026-04-27 | €107.64 | €107.64 | €106.36 | €106.42 | 184 |
| 2026-04-24 | €107.12 | €107.12 | €105.30 | €105.30 | 530 |
| 2026-04-23 | €110.42 | €110.42 | €104.98 | €104.98 | 475 |
| 2026-04-22 | €112.50 | €113.20 | €112.40 | €113.20 | 165 |
| 2026-04-21 | €114.30 | €115.70 | €113.52 | €115.70 | 673 |
| 2026-04-20 | €108.80 | €109.70 | €108.80 | €109.70 | 436 |
| 2026-04-17 | €107.28 | €112.42 | €107.28 | €112.42 | 110 |
| 2026-04-16 | €107.88 | €109.44 | €107.88 | €108.62 | 433 |
| 2026-04-15 | €99.50 | €107.02 | €99.50 | €107.02 | 183 |
| 2026-04-14 | €98.70 | €99.89 | €98.70 | €99.89 | 274 |
| 2026-04-13 | €94.30 | €98.00 | €94.00 | €98.00 | 362 |
| 2026-04-10 | €96.46 | €96.46 | €94.91 | €95.54 | 370 |
| 2026-04-09 | €102.14 | €102.14 | €98.00 | €98.15 | 260 |
| 2026-04-08 | €106.80 | €106.80 | €105.00 | €105.36 | 436 |
| 2026-04-07 | €100.80 | €101.00 | €99.05 | €100.00 | 95 |
| 2026-04-02 | €99.50 | €99.50 | €99.50 | €99.50 | 0 |
| 2026-04-01 | €103.80 | €104.80 | €102.74 | €103.68 | 464 |
| 2026-03-31 | €97.70 | €97.70 | €97.70 | €97.70 | 0 |
| 2026-03-30 | €95.70 | €99.14 | €95.70 | €97.03 | 242 |
| 2026-03-27 | €100.72 | €100.72 | €96.10 | €96.10 | 290 |
| 2026-03-26 | €101.20 | €101.20 | €100.42 | €100.44 | 60 |
| 2026-03-25 | €101.16 | €101.16 | €101.12 | €101.12 | 350 |
| 2026-03-24 | €103.92 | €103.92 | €99.99 | €99.99 | 31 |
| 2026-03-23 | €98.20 | €100.66 | €98.20 | €100.66 | 100 |
| 2026-03-20 | €105.06 | €105.06 | €100.26 | €100.26 | 495 |
| 2026-03-19 | €107.18 | €107.18 | €107.18 | €107.18 | 0 |
| 2026-03-18 | €111.20 | €111.20 | €111.20 | €111.20 | 0 |
| 2026-03-17 | €109.08 | €109.08 | €109.08 | €109.08 | 0 |
| 2026-03-16 | €107.72 | €109.86 | €107.72 | €109.86 | 47 |
| 2026-03-13 | €108.78 | €108.78 | €106.50 | €106.50 | 30 |
| 2026-03-12 | €109.72 | €113.36 | €109.18 | €109.18 | 307 |
| 2026-03-11 | €110.78 | €110.78 | €110.78 | €110.78 | 0 |
| 2026-03-10 | €114.20 | €116.30 | €111.72 | €111.72 | 56 |
| 2026-03-09 | €106.74 | €114.86 | €106.74 | €114.86 | 230 |
| 2026-03-06 | €115.98 | €117.20 | €114.22 | €115.62 | 100 |
| 2026-03-05 | €110.14 | €116.20 | €110.02 | €116.20 | 435 |
| 2026-03-04 | €102.70 | €110.30 | €102.70 | €110.04 | 270 |
| 2026-03-03 | €100.18 | €100.66 | €96.35 | €98.50 | 2,230 |
| 2026-03-02 | €99.20 | €101.52 | €99.10 | €101.52 | 235 |
| 2026-02-27 | €106.00 | €106.00 | €102.76 | €103.18 | 45 |
| 2026-02-26 | €100.40 | €103.00 | €100.40 | €103.00 | 60 |
| 2026-02-25 | €98.73 | €100.96 | €98.73 | €100.96 | 30 |
| 2026-02-24 | €100.00 | €101.20 | €99.05 | €99.72 | 297 |
| 2026-02-23 | €104.72 | €106.46 | €99.52 | €99.52 | 324 |
| 2026-02-20 | €107.50 | €111.02 | €103.02 | €106.88 | 1,292 |
| 2026-02-19 | €103.22 | €104.80 | €103.22 | €104.58 | 390 |
| 2026-02-18 | €95.41 | €104.74 | €95.41 | €104.74 | 910 |
| 2026-02-17 | €95.47 | €96.53 | €93.75 | €96.53 | 287 |
| 2026-02-16 | €96.39 | €96.39 | €95.85 | €95.85 | 155 |
| 2026-02-13 | €92.20 | €93.28 | €92.01 | €93.26 | 421 |
| 2026-02-12 | €101.18 | €101.92 | €88.97 | €91.33 | 999 |
| 2026-02-11 | €109.76 | €121.00 | €92.80 | €96.92 | 2,820 |
| 2026-02-10 | €102.98 | €107.88 | €102.98 | €107.34 | 1,504 |
| 2026-02-09 | €95.62 | €100.76 | €95.18 | €100.52 | 303 |
| 2026-02-06 | €94.29 | €97.10 | €93.92 | €93.92 | 194 |
| 2026-02-05 | €96.37 | €97.51 | €93.74 | €93.74 | 451 |
| 2026-02-04 | €100.02 | €102.46 | €93.37 | €94.60 | 1,413 |
| 2026-02-03 | €112.32 | €113.22 | €99.62 | €99.62 | 1,186 |
| 2026-02-02 | €107.00 | €115.16 | €107.00 | €111.54 | 360 |
| 2026-01-30 | €118.56 | €118.56 | €113.34 | €113.34 | 437 |
| 2026-01-29 | €116.06 | €119.22 | €116.06 | €118.80 | 2,587 |
| 2026-01-28 | €115.34 | €116.38 | €115.10 | €115.88 | 255 |
| 2026-01-27 | €114.94 | €116.46 | €113.78 | €114.24 | 392 |
| 2026-01-26 | €113.92 | €114.92 | €113.92 | €114.40 | 80 |
| 2026-01-23 | €118.48 | €118.48 | €115.00 | €117.26 | 306 |
| 2026-01-22 | €120.46 | €121.80 | €117.76 | €118.00 | 1,094 |
| 2026-01-21 | €123.72 | €123.92 | €118.14 | €120.24 | 477 |
| 2026-01-20 | €129.22 | €129.22 | €122.98 | €122.98 | 439 |
| 2026-01-19 | €129.00 | €132.20 | €129.00 | €132.16 | 284 |
| 2026-01-16 | €135.96 | €136.04 | €134.44 | €136.04 | 42 |
| 2026-01-15 | €134.72 | €137.44 | €134.72 | €137.44 | 322 |
| 2026-01-14 | €142.60 | €142.68 | €133.20 | €133.20 | 1,267 |
| 2026-01-13 | €142.98 | €144.44 | €142.06 | €142.06 | 336 |
| 2026-01-12 | €140.32 | €141.42 | €137.86 | €141.26 | 2,974 |
| 2026-01-09 | €143.30 | €145.00 | €142.00 | €142.00 | 487 |
| 2026-01-08 | €141.22 | €144.50 | €141.22 | €142.48 | 290 |
| 2026-01-07 | €142.76 | €143.90 | €142.10 | €143.90 | 90 |
| 2026-01-06 | €139.86 | €143.20 | €138.98 | €143.20 | 80 |
| 2026-01-05 | €133.98 | €137.64 | €133.98 | €137.64 | 237 |
| 2026-01-02 | €137.86 | €137.86 | €132.94 | €134.00 | 403 |
| 2025-12-30 | €141.78 | €141.78 | €141.78 | €141.78 | 100 |
| 2025-12-29 | €143.80 | €144.82 | €142.92 | €142.92 | 538 |
| 2025-12-23 | €144.30 | €144.30 | €143.22 | €143.22 | 25 |
| 2025-12-22 | €145.06 | €145.28 | €144.70 | €144.70 | 70 |
| 2025-12-19 | €142.12 | €142.58 | €142.12 | €142.58 | 60 |
| 2025-12-18 | €138.16 | €147.04 | €138.16 | €144.68 | 1,255 |
| 2025-12-17 | €138.20 | €141.64 | €138.20 | €141.64 | 125 |
| 2025-12-16 | €133.00 | €133.00 | €133.00 | €133.00 | 0 |
| 2025-12-15 | €139.60 | €140.52 | €139.60 | €140.52 | 130 |
| 2025-12-12 | €140.70 | €142.00 | €137.84 | €138.18 | 324 |
| 2025-12-11 | €141.12 | €142.76 | €138.82 | €138.82 | 456 |
| 2025-12-10 | €136.82 | €137.62 | €136.44 | €136.44 | 395 |
| 2025-12-09 | €134.96 | €138.86 | €134.86 | €138.86 | 265 |
| 2025-12-08 | €139.32 | €139.32 | €137.66 | €137.66 | 210 |
| 2025-12-05 | €139.14 | €140.56 | €139.10 | €139.42 | 590 |
| 2025-12-04 | €136.44 | €136.44 | €136.14 | €136.14 | 100 |
| 2025-12-03 | €135.02 | €137.58 | €135.02 | €137.58 | 120 |
| 2025-12-02 | €127.70 | €136.06 | €127.70 | €136.06 | 518 |
| 2025-12-01 | €133.60 | €133.60 | €128.98 | €128.98 | 127 |
| 2025-11-28 | €138.40 | €139.36 | €138.40 | €139.36 | 15 |
| 2025-11-27 | €137.02 | €137.02 | €137.02 | €137.02 | 0 |
| 2025-11-26 | €135.70 | €139.68 | €135.70 | €137.50 | 171 |
| 2025-11-25 | €133.70 | €135.00 | €133.70 | €134.50 | 139 |
| 2025-11-24 | €128.36 | €134.68 | €128.36 | €134.68 | 202 |
| 2025-11-21 | €125.82 | €128.62 | €124.00 | €128.62 | 1,486 |
| 2025-11-20 | €129.70 | €133.00 | €127.52 | €127.52 | 2,249 |
| 2025-11-19 | €119.74 | €126.92 | €119.74 | €126.92 | 518 |
| 2025-11-18 | €118.50 | €119.86 | €118.10 | €118.10 | 391 |
| 2025-11-17 | €126.06 | €126.06 | €119.98 | €119.98 | 339 |
| 2025-11-14 | €124.20 | €128.00 | €120.36 | €126.12 | 479 |
| 2025-11-13 | €135.78 | €135.78 | €124.70 | €124.70 | 3,147 |
| 2025-11-12 | €137.30 | €137.30 | €135.92 | €135.92 | 55 |
| 2025-11-11 | €135.22 | €135.24 | €135.22 | €135.24 | 358 |
| 2025-11-10 | €136.10 | €137.64 | €136.10 | €137.54 | 220 |
| 2025-11-07 | €135.56 | €135.56 | €126.98 | €130.00 | 1,669 |
| 2025-11-06 | €140.72 | €140.72 | €135.92 | €135.92 | 43 |
| 2025-11-05 | €139.70 | €142.50 | €135.94 | €142.50 | 623 |
| 2025-11-04 | €145.00 | €148.98 | €139.92 | €144.62 | 5,669 |
| 2025-11-03 | €149.70 | €152.90 | €147.74 | €148.44 | 513 |
| 2025-10-31 | €151.44 | €155.00 | €150.00 | €150.00 | 142 |
| 2025-10-30 | €153.20 | €154.80 | €150.58 | €150.58 | 541 |
| 2025-10-29 | €153.34 | €156.22 | €153.00 | €153.96 | 5,322 |
| 2025-10-28 | €150.04 | €152.22 | €148.00 | €152.22 | 313 |
| 2025-10-27 | €152.00 | €152.30 | €149.16 | €150.38 | 2,976 |
| 2025-10-24 | €143.70 | €149.06 | €143.70 | €148.88 | 731 |
| 2025-10-23 | €139.10 | €140.42 | €139.10 | €140.30 | 100 |
| 2025-10-22 | €139.72 | €141.88 | €139.72 | €140.64 | 767 |
| 2025-10-21 | €141.44 | €142.72 | €139.72 | €139.72 | 181 |
| 2025-10-20 | €135.18 | €140.98 | €135.18 | €140.98 | 7 |
| 2025-10-17 | €132.64 | €134.28 | €128.72 | €134.28 | 345 |
| 2025-10-16 | €133.70 | €135.36 | €133.70 | €135.36 | 30 |
| 2025-10-15 | €131.92 | €136.10 | €131.92 | €134.70 | 139 |
| 2025-10-14 | €130.86 | €131.68 | €129.82 | €131.68 | 47 |
| 2025-10-13 | €134.28 | €134.28 | €130.98 | €132.26 | 619 |
| 2025-10-10 | €141.06 | €141.06 | €130.00 | €130.00 | 560 |
| 2025-10-09 | €142.90 | €144.44 | €140.64 | €140.64 | 212 |