Snap Inc. (BIT:1SNAP)
Italy · Delayed Price · Currency is EUR 5.05
+0.24 (4.99%)
At close: Oct 2, 2026
BIT:1SNAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.05 | 5.11 | 4.96 | 5.05 | 5.05 | 4.99% | 9,077 |
| Oct 1, 2026 | 4.76 | 4.84 | 4.76 | 4.81 | 4.81 | -1.43% | 6 |
| Sep 30, 2026 | 4.67 | 4.96 | 4.67 | 4.88 | 4.88 | 5.29% | 15,057 |
| Sep 29, 2026 | 4.77 | 4.77 | 4.65 | 4.64 | 4.64 | -0.75% | 3,286 |
| Sep 28, 2026 | 4.70 | 4.70 | 4.60 | 4.67 | 4.67 | -2.81% | 308 |
| Sep 25, 2026 | 4.73 | 4.81 | 4.73 | 4.81 | 4.81 | 3.00% | 30 |
| Sep 24, 2026 | 4.52 | 4.71 | 4.52 | 4.67 | 4.67 | -0.21% | 6,856 |
| Sep 23, 2026 | 4.88 | 4.88 | 4.88 | 4.68 | 4.68 | -6.69% | 18 |
| Sep 22, 2026 | 4.98 | 4.98 | 4.98 | 5.01 | 5.01 | -0.60% | 19 |
| Sep 21, 2026 | 4.82 | 4.82 | 4.65 | 5.04 | 5.04 | 3.38% | 5,369 |
| Sep 18, 2026 | 4.94 | 4.94 | 4.94 | 4.88 | 4.88 | -6.25% | 5 |
| Sep 17, 2026 | 5.12 | 5.19 | 5.11 | 5.20 | 5.20 | 2.56% | 1,616 |
| Sep 16, 2026 | 5.12 | 5.12 | 5.03 | 5.07 | 5.07 | -1.17% | 2,938 |
| Sep 15, 2026 | 5.06 | 5.15 | 4.99 | 5.13 | 5.13 | 3.43% | 15,210 |
| Sep 14, 2026 | 4.90 | 4.91 | 4.90 | 4.96 | 4.96 | 2.48% | 153 |
| Sep 11, 2026 | 4.79 | 4.79 | 4.79 | 4.84 | 4.84 | 3.53% | 4 |
| Sep 10, 2026 | 4.58 | 4.58 | 4.58 | 4.68 | 4.68 | 3.43% | 4 |
| Sep 9, 2026 | 4.60 | 4.61 | 4.52 | 4.52 | 4.52 | -3.21% | 1,445 |
| Sep 8, 2026 | 4.70 | 4.70 | 4.66 | 4.67 | 4.67 | -1.48% | 106 |
| Sep 7, 2026 | 4.69 | 4.69 | 4.60 | 4.74 | 4.74 | -0.11% | 114 |
| Sep 4, 2026 | 4.93 | 4.93 | 4.93 | 4.75 | 4.75 | -4.24% | 220 |
| Sep 3, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.59% | 220 |
| Sep 2, 2026 | 4.61 | 4.61 | 4.59 | 4.83 | 4.83 | 4.43% | 255 |
| Sep 1, 2026 | 4.92 | 4.95 | 4.65 | 4.63 | 4.63 | -3.24% | 3,275 |
| Aug 31, 2026 | 4.73 | 5.06 | 4.73 | 4.78 | 4.78 | -0.52% | 9,366 |
| Aug 28, 2026 | 4.64 | 4.64 | 4.60 | 4.81 | 4.81 | 2.02% | 565 |
| Aug 27, 2026 | 4.65 | 4.74 | 4.65 | 4.71 | 4.71 | 0.75% | 1,671 |
| Aug 26, 2026 | 5.12 | 5.13 | 4.94 | 4.68 | 4.68 | -3.51% | 4,258 |
| Aug 25, 2026 | 4.83 | 4.88 | 4.83 | 4.85 | 4.85 | 3.64% | 1,200 |
| Aug 24, 2026 | 4.60 | 4.60 | 4.46 | 4.68 | 4.68 | 4.24% | 2,044 |
| Aug 21, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 3.22% | - |
| Aug 20, 2026 | 4.50 | 4.50 | 4.37 | 4.35 | 4.35 | -1.92% | 6,504 |
| Aug 19, 2026 | 4.40 | 4.40 | 4.40 | 4.43 | 4.43 | -2.53% | 3 |
| Aug 18, 2026 | 4.45 | 4.50 | 4.45 | 4.55 | 4.55 | 1.22% | 2,006 |
| Aug 17, 2026 | 4.47 | 4.49 | 4.43 | 4.49 | 4.49 | -3.96% | 162 |
| Aug 14, 2026 | 4.57 | 4.57 | 4.57 | 4.68 | 4.68 | 3.89% | 6 |
| Aug 13, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -1.53% | 55 |
| Aug 12, 2026 | 4.74 | 4.74 | 4.74 | 4.57 | 4.57 | -4.19% | 7 |
| Aug 11, 2026 | 4.63 | 4.63 | 4.63 | 4.77 | 4.77 | 2.91% | 4 |
| Aug 10, 2026 | 4.59 | 4.62 | 4.59 | 4.64 | 4.64 | 0.54% | 6 |
| Aug 7, 2026 | 4.50 | 4.62 | 4.50 | 4.61 | 4.61 | 1.99% | 75 |
| Aug 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.90% | - |
| Aug 5, 2026 | 5.01 | 5.01 | 4.92 | 4.66 | 4.66 | -7.64% | 1,966 |
| Aug 4, 2026 | 4.76 | 5.00 | 4.57 | 5.04 | 5.04 | 17.35% | 26,443 |
| Aug 3, 2026 | 3.88 | 4.02 | 3.88 | 4.30 | 4.30 | 7.51% | 134 |
| Jul 31, 2026 | 4.08 | 4.08 | 4.02 | 4.00 | 4.00 | -0.75% | 105 |
| Jul 30, 2026 | 4.06 | 4.08 | 4.03 | 4.03 | 4.03 | -4.05% | 586 |
| Jul 29, 2026 | 4.15 | 4.15 | 4.15 | 4.20 | 4.20 | 0.84% | 6 |
| Jul 28, 2026 | 3.96 | 3.96 | 3.96 | 4.16 | 4.16 | 4.65% | 5 |
| Jul 27, 2026 | 3.85 | 3.85 | 3.85 | 3.98 | 3.98 | 2.32% | 7 |