Snap Inc. (BIT:1SNAP)
Italy · Delayed Price · Currency is EUR 3.398
-0.123 (-3.49%)
At close: Mar 27, 2026
BIT:1SNAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.52 | 3.52 | 3.47 | 3.40 | 3.40 | -3.49% | 727 |
| Mar 26, 2026 | 3.83 | 3.83 | 3.77 | 3.52 | 3.52 | -9.16% | 545 |
| Mar 25, 2026 | 3.79 | 3.88 | 3.79 | 3.88 | 3.88 | 2.62% | 1,758 |
| Mar 24, 2026 | 3.81 | 3.81 | 3.79 | 3.78 | 3.78 | -2.53% | 178 |
| Mar 23, 2026 | 3.88 | 3.96 | 3.88 | 3.88 | 3.88 | -1.40% | 6,640 |
| Mar 20, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.30% | - |
| Mar 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.98% | - |
| Mar 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.22% | - |
| Mar 17, 2026 | 4.03 | 4.15 | 4.03 | 4.07 | 4.07 | 2.16% | 2,932 |
| Mar 16, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.19% | - |
| Mar 13, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.68% | - |
| Mar 12, 2026 | 4.16 | 4.17 | 4.09 | 4.10 | 4.10 | -1.98% | 4,809 |
| Mar 11, 2026 | 4.27 | 4.27 | 4.27 | 4.19 | 4.19 | -2.76% | 50 |
| Mar 10, 2026 | 4.42 | 4.44 | 4.42 | 4.31 | 4.31 | -1.03% | 2,785 |
| Mar 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.14% | - |
| Mar 6, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -3.24% | - |
| Mar 5, 2026 | 4.63 | 4.75 | 4.63 | 4.59 | 4.59 | -0.71% | 4,825 |
| Mar 4, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.92% | - |
| Mar 3, 2026 | 4.40 | 4.40 | 4.40 | 4.41 | 4.41 | 0.46% | 400 |
| Mar 2, 2026 | 4.33 | 4.38 | 4.33 | 4.39 | 4.39 | 1.41% | 2,705 |
| Feb 27, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -2.15% | - |
| Feb 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.34% | - |
| Feb 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.12% | - |
| Feb 24, 2026 | 4.17 | 4.17 | 4.17 | 4.25 | 4.25 | 0.26% | 150 |
| Feb 23, 2026 | 4.34 | 4.34 | 4.34 | 4.23 | 4.23 | -2.53% | 1 |
| Feb 20, 2026 | 4.26 | 4.31 | 4.26 | 4.34 | 4.34 | 5.67% | 2,100 |
| Feb 19, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.19% | - |
| Feb 18, 2026 | 4.00 | 4.00 | 4.00 | 4.12 | 4.12 | 3.39% | 127 |
| Feb 17, 2026 | 4.06 | 4.06 | 3.98 | 3.98 | 3.98 | -4.18% | 5,679 |
| Feb 16, 2026 | 4.15 | 4.18 | 4.14 | 4.16 | 4.16 | 1.39% | 2,113 |
| Feb 13, 2026 | 4.08 | 4.10 | 4.03 | 4.10 | 4.10 | 2.68% | 17,693 |
| Feb 12, 2026 | 4.21 | 4.21 | 4.04 | 3.99 | 3.99 | -5.76% | 1,710 |
| 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 |