Snap Inc. (BIT:1SNAP)
Italy · Delayed Price · Currency is EUR 6.21
+0.20 (3.26%)
At close: Aug 29, 2025
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.07 | 6.21 | 6.07 | 6.21 | - | 3.26% | 500 |
| Aug 28, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | - | - | - |
| Aug 27, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | - | - | - |
| Aug 26, 2025 | 6.06 | 6.06 | 6.01 | 6.01 | - | -2.21% | 4,398 |
| Aug 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | - | - |
| Aug 22, 2025 | 6.14 | 6.15 | 6.14 | 6.15 | - | 1.38% | 1,500 |
| Aug 21, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | - | - | - |
| Aug 20, 2025 | 6.14 | 6.14 | 6.04 | 6.07 | - | -2.32% | 1,700 |
| Aug 19, 2025 | 6.25 | 6.25 | 6.21 | 6.21 | - | 0.98% | 616 |
| Aug 18, 2025 | 6.30 | 6.30 | 6.15 | 6.15 | - | 0.99% | 1,150 |
| Aug 14, 2025 | 6.24 | 6.24 | 6.09 | 6.09 | - | -2.28% | 100 |
| Aug 13, 2025 | 6.25 | 6.25 | 6.19 | 6.23 | - | -0.86% | 1,020 |
| Aug 12, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | - | - | - |
| Aug 11, 2025 | 6.43 | 6.43 | 6.29 | 6.29 | - | -4.87% | 15 |
| Aug 8, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | - | - | - |
| Aug 7, 2025 | 6.79 | 6.80 | 6.61 | 6.61 | - | 0.58% | 3,550 |
| Aug 6, 2025 | 6.84 | 6.84 | 6.38 | 6.57 | - | -18.30% | 9,154 |
| Aug 5, 2025 | 8.15 | 8.15 | 8.04 | 8.04 | - | -1.54% | 250 |
| Aug 4, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | - | - | - |
| Aug 1, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | - | - | - |
| Jul 31, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | - | - | - |
| Jul 30, 2025 | 8.20 | 8.20 | 8.17 | 8.17 | - | -0.10% | 230 |
| Jul 29, 2025 | 8.40 | 8.40 | 8.18 | 8.18 | - | -6.58% | 130 |
| Jul 28, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | - |
| Jul 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | - |
| Jul 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | - |
| Jul 23, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | - |
| Jul 22, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | - | 2.20% | 230 |
| Jul 21, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | - | - | - |
| Jul 18, 2025 | 8.66 | 8.66 | 8.56 | 8.56 | - | 2.56% | 1,020 |
| Jul 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | - | - |
| Jul 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | - | - |
| Jul 15, 2025 | 8.18 | 8.35 | 8.18 | 8.35 | - | 7.77% | 246 |
| Jul 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | - |
| Jul 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | - |
| Jul 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | - |
| Jul 9, 2025 | 7.96 | 7.96 | 7.75 | 7.75 | - | -1.68% | 284 |
| Jul 8, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | - | - | - |
| Jul 7, 2025 | 7.90 | 7.90 | 7.88 | 7.88 | - | 6.69% | 393 |
| Jul 4, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | - | - | - |
| Jul 3, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | - | - | - |
| Jul 2, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | - | - | - |
| Jul 1, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | - | - | - |
| Jun 30, 2025 | 7.57 | 7.57 | 7.39 | 7.39 | - | -0.19% | 217 |
| Jun 27, 2025 | 7.00 | 7.40 | 7.00 | 7.40 | - | 7.37% | 275 |
| Jun 26, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | - | -0.83% | 217 |
| Jun 25, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | - | - |
| Jun 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | - | - |
| Jun 23, 2025 | 6.98 | 6.98 | 6.95 | 6.95 | - | 0.29% | 90 |
| Jun 20, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | - | - | - |