Snap Inc. (BIT:1SNAP)
Italy · Delayed Price · Currency is EUR 4.795
-0.075 (-1.54%)
Last updated: Apr 24, 2026, 3:03 PM CET
BIT:1SNAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |