Snap Inc. (BIT:1SNAP)
Italy · Delayed Price · Currency is EUR 4.238
-0.271 (-6.01%)
At close: Feb 11, 2026
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.37 | 4.37 | 4.22 | 4.24 | 4.24 | -6.01% | 2,822 |
| Feb 10, 2026 | 4.46 | 4.57 | 4.45 | 4.51 | 4.51 | 4.38% | 44,835 |
| Feb 9, 2026 | 4.34 | 4.39 | 4.30 | 4.32 | 4.32 | -1.77% | 12,024 |
| Feb 6, 2026 | 4.40 | 4.48 | 4.36 | 4.40 | 4.40 | -3.68% | 17,353 |
| Feb 5, 2026 | 5.26 | 5.26 | 4.45 | 4.57 | 4.57 | -11.17% | 44,146 |
| Feb 4, 2026 | 5.26 | 5.26 | 5.06 | 5.14 | 5.14 | -2.58% | 12,224 |
| Feb 3, 2026 | 5.72 | 5.72 | 5.28 | 5.28 | 5.28 | -8.78% | 2,018 |
| Feb 2, 2026 | 5.78 | 5.88 | 5.77 | 5.78 | 5.78 | -2.89% | 6,351 |
| Jan 30, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -1.68% | 579 |
| Jan 29, 2026 | 6.52 | 6.52 | 6.02 | 6.06 | 6.06 | -4.99% | 806 |
| Jan 28, 2026 | 6.29 | 6.53 | 6.29 | 6.38 | 6.38 | 1.56% | 21,377 |
| Jan 27, 2026 | 6.45 | 6.45 | 6.45 | 6.28 | 6.28 | -2.42% | 38 |
| Jan 26, 2026 | 6.42 | 6.52 | 6.42 | 6.43 | 6.43 | -1.05% | 1,908 |
| Jan 23, 2026 | 6.55 | 6.55 | 6.55 | 6.50 | 6.50 | -0.70% | 204 |
| Jan 22, 2026 | 6.36 | 6.63 | 6.35 | 6.55 | 6.55 | 2.41% | 10,722 |
| Jan 21, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.78% | - |
| Jan 20, 2026 | 6.26 | 6.26 | 6.26 | 6.28 | 6.28 | -0.85% | 1,100 |
| Jan 19, 2026 | 6.27 | 6.31 | 6.27 | 6.34 | 6.34 | -3.56% | 3,370 |
| Jan 16, 2026 | 6.65 | 6.65 | 6.65 | 6.57 | 6.57 | -2.44% | 1,000 |
| Jan 15, 2026 | 6.84 | 6.85 | 6.66 | 6.73 | 6.73 | -0.82% | 2,179 |
| Jan 14, 2026 | 6.83 | 6.86 | 6.83 | 6.79 | 6.79 | -3.17% | 1,132 |
| Jan 13, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.27% | - |
| Jan 12, 2026 | 7.02 | 7.07 | 7.02 | 7.10 | 7.10 | -1.36% | 1,467 |
| Jan 9, 2026 | 7.32 | 7.32 | 7.19 | 7.20 | 7.20 | 0.53% | 6,011 |
| Jan 8, 2026 | 7.29 | 7.29 | 7.25 | 7.16 | 7.16 | -6.31% | 2,704 |
| Jan 7, 2026 | 7.52 | 7.64 | 7.52 | 7.64 | 7.64 | 2.85% | 2,178 |
| Jan 6, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 5.18% | 127 |
| Jan 5, 2026 | 6.97 | 7.02 | 6.97 | 7.07 | 7.07 | 2.97% | 4,659 |
| Jan 2, 2026 | 6.97 | 7.01 | 6.92 | 6.86 | 6.86 | 1.12% | 8,672 |
| Dec 30, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.56% | - |
| Dec 29, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.94% | - |
| Dec 23, 2025 | 6.68 | 6.68 | 6.68 | 6.62 | 6.62 | -0.15% | 1,750 |
| Dec 22, 2025 | 6.52 | 6.53 | 6.52 | 6.63 | 6.63 | 3.27% | 9,405 |
| Dec 19, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -3.11% | 285 |
| Dec 18, 2025 | 6.43 | 6.47 | 6.43 | 6.63 | 6.63 | 1.78% | 470 |
| Dec 17, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 5.61% | - |
| Dec 16, 2025 | 6.15 | 6.15 | 6.15 | 6.16 | 6.16 | -1.72% | 176 |
| Dec 15, 2025 | 6.33 | 6.33 | 6.13 | 6.27 | 6.27 | -2.00% | 4,261 |
| Dec 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.72% | - |
| Dec 11, 2025 | 6.60 | 6.60 | 6.60 | 6.51 | 6.51 | -2.19% | 250 |
| Dec 10, 2025 | 6.78 | 6.78 | 6.75 | 6.66 | 6.66 | -2.46% | 1,217 |
| Dec 9, 2025 | 6.90 | 6.90 | 6.83 | 6.83 | 6.83 | -0.09% | 1,932 |
| Dec 8, 2025 | 6.81 | 6.81 | 6.80 | 6.83 | 6.83 | -0.15% | 2,011 |
| Dec 5, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 3.76% | - |
| Dec 4, 2025 | 6.69 | 6.69 | 6.59 | 6.59 | 6.59 | 1.26% | 789 |
| Dec 3, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.18% | - |
| Dec 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.58% | - |
| Dec 1, 2025 | 6.53 | 6.53 | 6.53 | 6.54 | 6.54 | 0.49% | 530 |
| Nov 28, 2025 | 6.56 | 6.56 | 6.56 | 6.51 | 6.51 | -1.30% | 162 |
| Nov 27, 2025 | 6.57 | 6.57 | 6.57 | 6.59 | 6.59 | -0.93% | 136 |