Snowflake Inc. (BIT:1SNOW)
Italy · Delayed Price · Currency is EUR 193.56
+7.08 (3.80%)
Last updated: Sep 19, 2025, 11:36 AM CET
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 188.50 | 189.62 | 188.50 | 193.56 | 193.56 | 3.80% | 14 |
| Sep 18, 2025 | 187.10 | 187.10 | 187.10 | 186.48 | 186.48 | 2.79% | 2 |
| Sep 17, 2025 | 182.12 | 183.00 | 182.12 | 181.42 | 181.42 | -1.07% | 16 |
| Sep 16, 2025 | 191.74 | 191.74 | 182.60 | 183.38 | 183.38 | -4.71% | 165 |
| Sep 15, 2025 | 188.98 | 191.34 | 188.00 | 192.44 | 192.44 | 1.54% | 60 |
| Sep 12, 2025 | 189.52 | 189.52 | 189.52 | 189.52 | 189.52 | -1.93% | - |
| Sep 11, 2025 | 193.64 | 193.66 | 192.34 | 193.24 | 193.24 | 0.18% | 109 |
| Sep 10, 2025 | 196.46 | 197.54 | 193.10 | 192.90 | 192.90 | 1.05% | 266 |
| Sep 9, 2025 | 193.70 | 193.70 | 190.48 | 190.90 | 190.90 | -1.43% | 31 |
| Sep 8, 2025 | 192.90 | 195.94 | 192.90 | 193.66 | 193.66 | 2.06% | 202 |
| Sep 5, 2025 | 190.68 | 191.46 | 190.12 | 189.76 | 189.76 | 0.90% | 202 |
| Sep 4, 2025 | 194.00 | 194.00 | 185.14 | 188.06 | 188.06 | -3.97% | 719 |
| Sep 3, 2025 | 199.02 | 201.85 | 195.84 | 195.84 | 195.84 | -0.75% | 65 |
| Sep 2, 2025 | 203.35 | 203.35 | 198.86 | 197.32 | 197.32 | -3.39% | 63 |
| Sep 1, 2025 | 202.65 | 202.95 | 202.65 | 204.25 | 204.25 | 0.96% | 200 |
| Aug 29, 2025 | 205.65 | 210.80 | 200.25 | 202.30 | 202.30 | -0.27% | 532 |
| Aug 28, 2025 | 194.22 | 205.20 | 190.00 | 202.85 | 202.85 | 17.57% | 2,302 |
| Aug 27, 2025 | 176.32 | 176.32 | 173.20 | 172.54 | 172.54 | 3.32% | 14 |
| Aug 26, 2025 | 168.32 | 168.32 | 168.00 | 167.00 | 167.00 | -0.87% | 50 |
| Aug 25, 2025 | 169.12 | 169.12 | 169.02 | 168.46 | 168.46 | -0.45% | 73 |
| Aug 22, 2025 | 168.32 | 168.32 | 168.32 | 169.22 | 169.22 | 0.98% | 25 |
| Aug 21, 2025 | 168.82 | 168.82 | 166.20 | 167.58 | 167.58 | 0.90% | 180 |
| Aug 20, 2025 | 165.28 | 165.28 | 164.40 | 166.08 | 166.08 | 0.21% | 5 |
| Aug 19, 2025 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | -1.56% | - |
| Aug 18, 2025 | 169.88 | 169.88 | 169.88 | 168.36 | 168.36 | 1.08% | 6 |
| Aug 14, 2025 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | -1.16% | - |
| Aug 13, 2025 | 165.42 | 166.04 | 165.42 | 168.52 | 168.52 | 2.13% | 171 |
| Aug 12, 2025 | 167.30 | 167.30 | 164.00 | 165.00 | 165.00 | -2.12% | 14 |
| Aug 11, 2025 | 165.78 | 165.78 | 165.78 | 168.58 | 168.58 | 0.66% | 6 |
| Aug 8, 2025 | 178.06 | 178.06 | 174.06 | 167.48 | 167.48 | -6.16% | 51 |
| Aug 7, 2025 | 184.00 | 186.04 | 178.48 | 178.48 | 178.48 | 0.11% | 39 |
| Aug 6, 2025 | 178.00 | 178.00 | 178.00 | 178.28 | 178.28 | -0.01% | 3 |
| Aug 5, 2025 | 182.12 | 182.12 | 182.12 | 178.30 | 178.30 | -1.54% | 26 |
| Aug 4, 2025 | 180.34 | 181.08 | 180.08 | 181.08 | 181.08 | 1.18% | 97 |
| Aug 1, 2025 | 192.26 | 193.24 | 189.40 | 178.96 | 178.96 | -9.58% | 560 |
| Jul 31, 2025 | 199.00 | 200.00 | 198.94 | 197.92 | 197.92 | 2.80% | 106 |
| Jul 30, 2025 | 189.86 | 189.86 | 189.34 | 192.52 | 192.52 | 1.79% | 58 |
| Jul 29, 2025 | 190.88 | 190.88 | 189.88 | 189.14 | 189.14 | 0.99% | 18 |
| Jul 28, 2025 | 189.08 | 189.84 | 189.00 | 187.28 | 187.28 | -0.28% | 310 |
| Jul 25, 2025 | 182.38 | 186.68 | 182.38 | 187.80 | 187.80 | 3.67% | 42 |
| Jul 24, 2025 | 182.32 | 183.86 | 182.32 | 181.16 | 181.16 | - | 150 |
| Jul 23, 2025 | 181.70 | 181.70 | 181.70 | 181.16 | 181.16 | -0.59% | 10 |
| Jul 22, 2025 | 185.00 | 185.00 | 185.00 | 182.24 | 182.24 | -1.46% | 140 |
| Jul 21, 2025 | 193.26 | 193.26 | 187.00 | 184.94 | 184.94 | -0.11% | 11 |
| Jul 18, 2025 | 182.66 | 183.52 | 182.66 | 185.14 | 185.14 | 1.46% | 38 |
| Jul 17, 2025 | 182.90 | 182.90 | 182.90 | 182.48 | 182.48 | 1.11% | 74 |
| Jul 16, 2025 | 182.98 | 182.98 | 182.98 | 180.48 | 180.48 | -2.01% | 6 |
| Jul 15, 2025 | 183.90 | 183.90 | 183.90 | 184.18 | 184.18 | 0.61% | 1 |
| Jul 14, 2025 | 179.28 | 179.28 | 178.62 | 183.06 | 183.06 | 0.92% | 166 |
| Jul 11, 2025 | 183.12 | 183.12 | 183.12 | 181.40 | 181.40 | -1.88% | 6 |