Snap Inc. (BIT:1SNAP)
Italy · Delayed Price · Currency is EUR 6.60
-0.16 (-2.37%)
Last updated: Oct 30, 2025, 1:55 PM CET
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.06% | - |
| Oct 30, 2025 | 6.60 | 6.60 | 6.60 | 6.76 | 6.76 | 0.03% | 258 |
| Oct 29, 2025 | 6.69 | 6.69 | 6.69 | 6.76 | 6.76 | 1.08% | 150 |
| Oct 28, 2025 | 6.76 | 6.87 | 6.76 | 6.69 | 6.69 | -2.11% | 422 |
| Oct 27, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.32% | - |
| Oct 24, 2025 | 6.74 | 6.74 | 6.74 | 6.81 | 6.81 | 0.35% | 107 |
| Oct 23, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.89% | - |
| Oct 22, 2025 | 6.70 | 6.70 | 6.70 | 6.73 | 6.73 | -0.85% | 132 |
| Oct 21, 2025 | 6.65 | 6.72 | 6.65 | 6.79 | 6.79 | 2.94% | 410 |
| Oct 20, 2025 | 6.67 | 6.67 | 6.67 | 6.59 | 6.59 | -0.27% | 260 |
| Oct 17, 2025 | 6.50 | 6.50 | 6.50 | 6.61 | 6.61 | -1.70% | 1,058 |
| Oct 16, 2025 | 6.83 | 6.83 | 6.79 | 6.72 | 6.72 | -1.55% | 1,010 |
| Oct 15, 2025 | 6.97 | 6.97 | 6.97 | 6.83 | 6.83 | -1.19% | 100 |
| Oct 14, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.32% | - |
| Oct 13, 2025 | 6.94 | 6.95 | 6.87 | 6.93 | 6.93 | 1.02% | 2,500 |
| Oct 10, 2025 | 7.21 | 7.26 | 7.15 | 6.86 | 6.86 | -4.72% | 490 |
| Oct 9, 2025 | 7.26 | 7.26 | 7.22 | 7.20 | 7.20 | 2.18% | 635 |
| Oct 8, 2025 | 7.06 | 7.06 | 7.04 | 7.05 | 7.05 | -0.14% | 1,512 |
| Oct 7, 2025 | 7.38 | 7.38 | 7.38 | 7.06 | 7.06 | -1.42% | 15 |
| Oct 6, 2025 | 7.22 | 7.22 | 7.16 | 7.16 | 7.16 | -3.01% | 758 |
| Oct 3, 2025 | 7.10 | 7.10 | 7.06 | 7.38 | 7.38 | 8.72% | 500 |
| Oct 2, 2025 | 6.58 | 6.79 | 6.56 | 6.79 | 6.79 | 3.73% | 4,758 |
| Oct 1, 2025 | 6.56 | 6.56 | 6.47 | 6.55 | 6.55 | -3.22% | 2,294 |
| Sep 30, 2025 | 6.77 | 6.77 | 6.73 | 6.77 | 6.77 | -8.59% | 3,453 |
| Sep 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 5.83% | - |
| Sep 26, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.71% | - |
| Sep 25, 2025 | 6.95 | 6.95 | 6.95 | 7.04 | 7.04 | -0.84% | 60 |
| Sep 24, 2025 | 7.22 | 7.26 | 7.19 | 7.10 | 7.10 | -3.50% | 1,241 |
| Sep 23, 2025 | 7.28 | 7.36 | 7.20 | 7.36 | 7.36 | -1.92% | 457 |
| Sep 22, 2025 | 7.62 | 7.85 | 7.44 | 7.51 | 7.51 | 7.32% | 1,997 |
| Sep 19, 2025 | 7.02 | 7.14 | 7.02 | 6.99 | 6.99 | -0.11% | 2,008 |
| Sep 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 5.14% | - |
| Sep 17, 2025 | 6.61 | 6.68 | 6.60 | 6.66 | 6.66 | 4.13% | 1,545 |
| Sep 16, 2025 | 6.41 | 6.41 | 6.41 | 6.40 | 6.40 | -0.19% | 300 |
| Sep 15, 2025 | 6.23 | 6.23 | 6.10 | 6.41 | 6.41 | 2.63% | 157 |
| Sep 12, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.96% | - |
| Sep 11, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.29% | - |
| Sep 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.89% | 262 |
| Sep 9, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 2.13% | - |
| Sep 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.72% | - |
| Sep 5, 2025 | 6.09 | 6.09 | 6.09 | 6.14 | 6.14 | 0.39% | 486 |
| Sep 4, 2025 | 6.13 | 6.25 | 6.12 | 6.12 | 6.12 | -1.10% | 1,133 |
| Sep 3, 2025 | 6.32 | 6.32 | 6.18 | 6.18 | 6.18 | 3.62% | 1,531 |
| Sep 2, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -2.99% | - |
| Sep 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.93% | - |
| Aug 29, 2025 | 6.07 | 6.07 | 6.07 | 6.21 | 6.21 | 2.92% | 500 |
| Aug 28, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.56% | - |
| Aug 27, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.90% | - |
| Aug 26, 2025 | 6.06 | 6.06 | 6.04 | 6.01 | 6.01 | -1.31% | 4,398 |
| Aug 25, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.91% | - |