Snap Inc. (BIT:1SNAP)
Italy · Delayed Price · Currency is EUR 4.905
-0.045 (-0.91%)
Last updated: Jun 3, 2026, 2:05 PM CET
BIT:1SNAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.98 | 4.98 | 4.93 | 4.95 | 4.95 | -2.75% | 317 |
| Jun 1, 2026 | 4.97 | 4.97 | 4.97 | 5.09 | 5.09 | 2.52% | 18 |
| May 29, 2026 | 5.06 | 5.06 | 5.06 | 4.97 | 4.97 | -2.26% | 36 |
| May 28, 2026 | 5.06 | 5.06 | 5.06 | 5.08 | 5.08 | 0.59% | 17 |
| May 27, 2026 | 4.90 | 4.90 | 4.90 | 5.05 | 5.05 | 1.10% | 35 |
| May 26, 2026 | 4.94 | 5.00 | 4.87 | 5.00 | 5.00 | -1.09% | 5,079 |
| May 25, 2026 | 4.99 | 4.99 | 4.99 | 5.05 | 5.05 | 2.85% | 38 |
| May 22, 2026 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | -1.80% | 1,540 |
| May 21, 2026 | 4.81 | 4.99 | 4.79 | 5.00 | 5.00 | 4.71% | 1,273 |
| May 20, 2026 | 4.78 | 4.78 | 4.77 | 4.78 | 4.78 | -0.31% | 119 |
| May 19, 2026 | 4.86 | 4.95 | 4.85 | 4.79 | 4.79 | -0.93% | 3,017 |
| May 18, 2026 | 4.71 | 4.83 | 4.71 | 4.84 | 4.84 | 1.47% | 1,081 |
| May 15, 2026 | 4.53 | 4.67 | 4.52 | 4.77 | 4.77 | 3.25% | 4,300 |
| May 14, 2026 | 4.48 | 4.60 | 4.48 | 4.62 | 4.62 | -0.65% | 499 |
| May 13, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.82% | 1,797 |
| May 12, 2026 | 4.82 | 4.87 | 4.82 | 4.78 | 4.78 | -2.25% | 3,080 |
| May 11, 2026 | 5.06 | 5.13 | 4.91 | 4.89 | 4.89 | -1.31% | 5,635 |
| May 8, 2026 | 5.06 | 5.06 | 4.86 | 4.96 | 4.96 | -4.53% | 1,116 |
| May 7, 2026 | 4.82 | 5.27 | 4.63 | 5.19 | 5.19 | 0.58% | 62,968 |
| May 6, 2026 | 5.30 | 5.30 | 5.24 | 5.16 | 5.16 | -1.53% | 676 |
| May 5, 2026 | 5.37 | 5.37 | 5.36 | 5.24 | 5.24 | -1.13% | 788 |
| May 4, 2026 | 5.41 | 5.41 | 5.29 | 5.30 | 5.30 | 3.11% | 4,317 |
| Apr 30, 2026 | 5.10 | 5.12 | 5.05 | 5.14 | 5.14 | 1.58% | 2,973 |
| Apr 29, 2026 | 5.07 | 5.07 | 5.00 | 5.06 | 5.06 | -0.59% | 4,909 |
| Apr 28, 2026 | 5.04 | 5.09 | 5.04 | 5.09 | 5.09 | -2.30% | 2,606 |
| Apr 27, 2026 | 4.89 | 4.92 | 4.89 | 5.21 | 5.21 | 9.22% | 53 |
| Apr 24, 2026 | 4.77 | 4.81 | 4.76 | 4.77 | 4.77 | -2.05% | 3,609 |
| Apr 23, 2026 | 5.00 | 5.00 | 4.89 | 4.87 | 4.87 | -2.99% | 434 |
| Apr 22, 2026 | 4.86 | 5.03 | 4.86 | 5.02 | 5.02 | 2.76% | 586 |
| Apr 21, 2026 | 5.06 | 5.12 | 4.88 | 4.89 | 4.89 | -2.01% | 3,294 |
| Apr 20, 2026 | 5.02 | 5.02 | 4.94 | 4.99 | 4.99 | -3.20% | 5,858 |
| Apr 17, 2026 | 5.07 | 5.22 | 5.07 | 5.15 | 5.15 | 1.18% | 2,864 |
| Apr 16, 2026 | 5.19 | 5.24 | 5.05 | 5.09 | 5.09 | -1.93% | 7,431 |
| Apr 15, 2026 | 4.87 | 5.19 | 4.84 | 5.19 | 5.19 | 16.37% | 22,913 |
| Apr 14, 2026 | 4.40 | 4.50 | 4.40 | 4.46 | 4.46 | 4.82% | 3,302 |
| Apr 13, 2026 | 4.11 | 4.27 | 4.06 | 4.26 | 4.26 | 3.65% | 5,539 |
| Apr 10, 2026 | 4.24 | 4.29 | 4.11 | 4.11 | 4.11 | 1.23% | 6,529 |
| Apr 9, 2026 | 4.06 | 4.06 | 4.03 | 4.06 | 4.06 | -2.41% | 4,253 |
| Apr 8, 2026 | 4.29 | 4.29 | 4.29 | 4.16 | 4.16 | 2.47% | 1,932 |
| Apr 7, 2026 | 4.10 | 4.10 | 4.10 | 4.06 | 4.06 | -0.25% | 34 |
| Apr 2, 2026 | 4.13 | 4.13 | 4.07 | 4.07 | 4.07 | -0.88% | 2,253 |
| Apr 1, 2026 | 4.02 | 4.07 | 4.01 | 4.10 | 4.10 | 5.61% | 6,926 |
| Mar 31, 2026 | 3.56 | 3.88 | 3.56 | 3.88 | 3.88 | 9.04% | 72,593 |
| Mar 30, 2026 | 3.41 | 3.56 | 3.41 | 3.56 | 3.56 | 4.80% | 1,606 |
| 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% | - |