Snap Inc. (BIT:1SNAP)
Italy · Delayed Price · Currency is EUR 3.975
+0.090 (2.32%)
Last updated: Jul 27, 2026, 1:49 PM CET
BIT:1SNAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.85 | 3.85 | 3.85 | 3.98 | 3.98 | 2.32% | 7 |
| Jul 24, 2026 | 3.87 | 3.92 | 3.87 | 3.89 | 3.89 | 2.64% | 3,834 |
| Jul 23, 2026 | 3.88 | 3.88 | 3.88 | 3.79 | 3.79 | -4.66% | 87 |
| Jul 22, 2026 | 3.99 | 3.99 | 3.99 | 3.97 | 3.97 | -1.61% | 8 |
| Jul 21, 2026 | 3.97 | 3.97 | 3.97 | 4.04 | 4.04 | 0.25% | 11 |
| Jul 20, 2026 | 3.96 | 3.96 | 3.96 | 4.03 | 4.03 | 2.42% | 11 |
| Jul 17, 2026 | 4.04 | 4.04 | 4.00 | 3.93 | 3.93 | -5.30% | 32 |
| Jul 16, 2026 | 4.12 | 4.12 | 4.12 | 4.15 | 4.15 | -1.78% | 11 |
| Jul 15, 2026 | 4.09 | 4.19 | 4.09 | 4.23 | 4.23 | 4.84% | 1,009 |
| Jul 14, 2026 | 4.00 | 4.00 | 4.00 | 4.03 | 4.03 | -3.24% | 13 |
| Jul 13, 2026 | 4.09 | 4.09 | 4.07 | 4.17 | 4.17 | - | 497 |
| Jul 10, 2026 | 4.10 | 4.15 | 4.10 | 4.17 | 4.17 | 2.84% | 831 |
| Jul 9, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.50% | 10,000 |
| Jul 8, 2026 | 4.07 | 4.08 | 4.00 | 3.99 | 3.99 | -1.48% | 1,651 |
| Jul 7, 2026 | 4.16 | 4.20 | 4.05 | 4.05 | 4.05 | -3.80% | 1,036 |
| Jul 6, 2026 | 4.22 | 4.22 | 4.22 | 4.21 | 4.21 | -1.75% | 10 |
| Jul 3, 2026 | 4.21 | 4.21 | 4.21 | 4.29 | 4.29 | 1.54% | 13 |
| Jul 2, 2026 | 4.16 | 4.23 | 4.15 | 4.22 | 4.22 | -0.12% | 6,380 |
| Jul 1, 2026 | 3.90 | 3.90 | 3.90 | 4.23 | 4.23 | 8.89% | 7 |
| Jun 30, 2026 | 3.87 | 3.87 | 3.87 | 3.88 | 3.88 | 0.26% | 3,882 |
| Jun 29, 2026 | 3.89 | 3.89 | 3.89 | 3.87 | 3.87 | 0.65% | 11 |
| Jun 26, 2026 | 3.78 | 3.78 | 3.78 | 3.85 | 3.85 | 1.59% | 6 |
| Jun 25, 2026 | 3.99 | 3.99 | 3.81 | 3.79 | 3.79 | -5.26% | 2,926 |
| Jun 24, 2026 | 3.93 | 3.93 | 3.93 | 4.00 | 4.00 | 1.01% | 7 |
| Jun 23, 2026 | 4.06 | 4.06 | 4.01 | 3.96 | 3.96 | -2.71% | 503 |
| Jun 22, 2026 | 4.12 | 4.12 | 3.97 | 4.07 | 4.07 | -1.69% | 25,545 |
| Jun 19, 2026 | 4.10 | 4.10 | 4.10 | 4.14 | 4.14 | 0.12% | 17 |
| Jun 18, 2026 | 4.17 | 4.19 | 4.09 | 4.13 | 4.13 | -2.82% | 4,824 |
| Jun 17, 2026 | 4.45 | 4.45 | 4.17 | 4.25 | 4.25 | -11.92% | 6,721 |
| Jun 16, 2026 | 4.92 | 4.92 | 4.66 | 4.83 | 4.83 | -0.92% | 556 |
| Jun 15, 2026 | 4.59 | 4.70 | 4.59 | 4.87 | 4.87 | 7.51% | 217 |
| Jun 12, 2026 | 4.61 | 4.61 | 4.61 | 4.53 | 4.53 | 0.89% | 16 |
| Jun 11, 2026 | 4.69 | 4.69 | 4.67 | 4.49 | 4.49 | -4.16% | 143 |
| Jun 10, 2026 | 4.71 | 4.71 | 4.71 | 4.69 | 4.69 | -0.53% | 13 |
| Jun 9, 2026 | 4.88 | 4.88 | 4.88 | 4.71 | 4.71 | -3.09% | 26 |
| Jun 8, 2026 | 5.03 | 5.03 | 4.89 | 4.86 | 4.86 | -4.33% | 4,271 |
| Jun 5, 2026 | 5.23 | 5.23 | 5.18 | 5.08 | 5.08 | -4.15% | 318 |
| Jun 4, 2026 | 4.87 | 5.01 | 4.87 | 5.30 | 5.30 | 9.28% | 2,051 |
| Jun 3, 2026 | 4.91 | 4.91 | 4.85 | 4.85 | 4.85 | -2.02% | 1,363 |
| 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 |