Snowflake Inc. (BIT:1SNOW)
Italy · Delayed Price · Currency is EUR 196.60
-5.00 (-2.48%)
At close: Dec 5, 2025
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 202.00 | 202.70 | 196.52 | 196.60 | 196.60 | -2.48% | 186 |
| Dec 4, 2025 | 206.70 | 207.55 | 201.50 | 201.60 | 201.60 | -11.09% | 320 |
| Dec 3, 2025 | 226.45 | 227.40 | 223.00 | 226.75 | 226.75 | 1.70% | 267 |
| Dec 2, 2025 | 227.45 | 227.45 | 227.45 | 222.95 | 222.95 | 3.63% | 15 |
| Dec 1, 2025 | 216.00 | 216.00 | 216.00 | 215.15 | 215.15 | -1.49% | 70 |
| Nov 28, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 1.25% | - |
| Nov 27, 2025 | 212.65 | 214.75 | 212.65 | 215.70 | 215.70 | 0.30% | 27 |
| Nov 26, 2025 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | 1.20% | - |
| Nov 25, 2025 | 208.45 | 212.50 | 208.00 | 212.50 | 212.50 | 0.69% | 59 |
| Nov 24, 2025 | 204.15 | 210.25 | 204.15 | 211.05 | 211.05 | 4.58% | 63 |
| Nov 21, 2025 | 211.20 | 213.15 | 202.40 | 201.80 | 201.80 | -8.48% | 330 |
| Nov 20, 2025 | 225.40 | 225.65 | 223.85 | 220.50 | 220.50 | 0.55% | 54 |
| Nov 19, 2025 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | 0.27% | - |
| Nov 18, 2025 | 217.05 | 217.45 | 214.05 | 218.70 | 218.70 | -0.93% | 95 |
| Nov 17, 2025 | 222.80 | 222.80 | 222.80 | 220.75 | 220.75 | -0.85% | 20 |
| Nov 14, 2025 | 209.65 | 220.00 | 209.65 | 222.65 | 222.65 | -0.78% | 85 |
| Nov 13, 2025 | 230.55 | 230.55 | 229.00 | 224.40 | 224.40 | -3.46% | 19 |
| Nov 12, 2025 | 235.00 | 235.00 | 234.15 | 232.45 | 232.45 | 0.32% | 15 |
| Nov 11, 2025 | 230.30 | 230.30 | 230.30 | 231.70 | 231.70 | -0.94% | 3 |
| Nov 10, 2025 | 233.00 | 233.90 | 232.55 | 233.90 | 233.90 | 4.89% | 71 |
| Nov 7, 2025 | 229.25 | 229.25 | 222.30 | 223.00 | 223.00 | -2.60% | 87 |
| Nov 6, 2025 | 230.00 | 230.00 | 229.55 | 228.95 | 228.95 | -1.93% | 39 |
| Nov 5, 2025 | 227.60 | 233.15 | 225.65 | 233.45 | 233.45 | 0.43% | 186 |
| Nov 4, 2025 | 232.90 | 240.00 | 232.90 | 232.45 | 232.45 | -3.61% | 116 |
| Nov 3, 2025 | 238.40 | 244.40 | 238.00 | 241.15 | 241.15 | 3.79% | 215 |
| Oct 31, 2025 | 239.30 | 239.75 | 231.50 | 232.35 | 232.35 | -1.00% | 70 |
| Oct 30, 2025 | 231.65 | 231.65 | 230.60 | 234.70 | 234.70 | 1.08% | 28 |
| Oct 29, 2025 | 231.10 | 233.20 | 230.00 | 232.20 | 232.20 | 0.17% | 79 |
| Oct 28, 2025 | 228.00 | 231.35 | 228.00 | 231.80 | 231.80 | 1.67% | 11 |
| Oct 27, 2025 | 224.25 | 230.00 | 224.15 | 228.00 | 228.00 | 4.09% | 195 |
| Oct 24, 2025 | 220.55 | 220.55 | 219.50 | 219.05 | 219.05 | 1.74% | 176 |
| Oct 23, 2025 | 211.30 | 215.30 | 211.30 | 215.30 | 215.30 | 3.71% | 22 |
| Oct 22, 2025 | 212.50 | 212.50 | 212.50 | 207.60 | 207.60 | -2.74% | 8 |
| Oct 21, 2025 | 210.10 | 213.45 | 210.10 | 213.45 | 213.45 | 2.37% | 6 |
| Oct 20, 2025 | 207.60 | 208.75 | 207.60 | 208.50 | 208.50 | 1.73% | 74 |
| Oct 17, 2025 | 199.04 | 205.35 | 198.86 | 204.95 | 204.95 | -1.61% | 155 |
| Oct 16, 2025 | 208.60 | 221.65 | 208.30 | 208.30 | 208.30 | -0.26% | 48 |
| Oct 15, 2025 | 208.00 | 208.00 | 208.00 | 208.85 | 208.85 | -0.14% | 10 |
| Oct 14, 2025 | 209.85 | 209.85 | 209.45 | 209.15 | 209.15 | -1.32% | 23 |
| Oct 13, 2025 | 211.50 | 218.70 | 211.20 | 211.95 | 211.95 | 0.76% | 33 |
| Oct 10, 2025 | 216.15 | 219.80 | 210.05 | 210.35 | 210.35 | -2.64% | 103 |
| Oct 9, 2025 | 215.10 | 215.60 | 212.45 | 216.05 | 216.05 | 1.69% | 229 |
| Oct 8, 2025 | 211.65 | 212.05 | 211.15 | 212.45 | 212.45 | 6.24% | 210 |
| Oct 7, 2025 | 206.90 | 209.60 | 199.98 | 199.98 | 199.98 | -3.72% | 387 |
| Oct 6, 2025 | 205.00 | 210.00 | 199.10 | 207.70 | 207.70 | 2.01% | 498 |
| Oct 3, 2025 | 207.35 | 207.35 | 205.45 | 203.60 | 203.60 | 0.69% | 84 |
| Oct 2, 2025 | 198.18 | 203.05 | 197.58 | 202.20 | 202.20 | 3.43% | 522 |
| Oct 1, 2025 | 191.14 | 194.96 | 190.68 | 195.50 | 195.50 | 2.39% | 60 |
| Sep 30, 2025 | 191.90 | 191.90 | 191.90 | 190.94 | 190.94 | -1.02% | 20 |
| Sep 29, 2025 | 193.18 | 194.94 | 193.18 | 192.90 | 192.90 | 0.50% | 44 |