Skip to main content
logo
Snap Inc. (BIT:1SNAP)
Italy flag Italy · Delayed Price · Currency is EUR
6.61
0.00 (0.00%)
At close: Aug 8, 2025, 5:30 PM CET

Snap Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20256.436.436.296.29--4.87%15
Aug 8, 20256.616.616.616.61---
Aug 7, 20256.796.806.616.61-0.58%3,550
Aug 6, 20256.846.846.386.57--18.30%9,154
Aug 5, 20258.158.158.048.04--1.54%250
Aug 4, 20258.178.178.178.17---
Aug 1, 20258.178.178.178.17---
Jul 31, 20258.178.178.178.17---
Jul 30, 20258.208.208.178.17--0.10%230
Jul 29, 20258.408.408.188.18--6.58%130
Jul 28, 20258.758.758.758.75---
Jul 25, 20258.758.758.758.75---
Jul 24, 20258.758.758.758.75---
Jul 23, 20258.758.758.758.75---
Jul 22, 20258.708.758.708.75-2.20%230
Jul 21, 20258.568.568.568.56---
Jul 18, 20258.668.668.568.56-2.56%1,020
Jul 17, 20258.358.358.358.35---
Jul 16, 20258.358.358.358.35---
Jul 15, 20258.188.358.188.35-7.77%246
Jul 14, 20257.757.757.757.75---
Jul 11, 20257.757.757.757.75---
Jul 10, 20257.757.757.757.75---
Jul 9, 20257.967.967.757.75--1.68%284
Jul 8, 20257.887.887.887.88---
Jul 7, 20257.907.907.887.88-6.69%393
Jul 4, 20257.397.397.397.39---
Jul 3, 20257.397.397.397.39---
Jul 2, 20257.397.397.397.39---
Jul 1, 20257.397.397.397.39---
Jun 30, 20257.577.577.397.39--0.19%217
Jun 27, 20257.007.407.007.40-7.37%275
Jun 26, 20256.896.896.896.89--0.83%217
Jun 25, 20256.956.956.956.95---
Jun 24, 20256.956.956.956.95---
Jun 23, 20256.986.986.956.95-0.29%90
Jun 20, 20256.936.936.936.93---
Jun 19, 20256.936.936.936.93---
Jun 18, 20256.936.936.936.93---
Jun 17, 20256.936.936.936.93---
Jun 16, 20256.956.956.936.93--0.72%358
Jun 13, 20256.976.986.976.98--8.78%1,000
Jun 12, 20257.657.657.657.65---
Jun 11, 20257.667.667.657.65-5.34%200
Jun 10, 20257.267.267.267.26---
Jun 9, 20257.267.267.267.26---
Jun 6, 20257.247.267.247.26-1.54%130
Jun 5, 20257.157.157.157.15---
Jun 4, 20257.157.157.157.15---
Jun 3, 20257.157.157.157.15---