Snowflake Inc. (BIT:1SNOW)
Italy · Delayed Price · Currency is EUR 299.00
-16.50 (-5.23%)
At close: Sep 4, 2026
BIT:1SNOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 309.00 | 309.00 | 297.00 | 299.00 | 299.00 | -5.23% | 152 |
| Sep 3, 2026 | 328.00 | 330.00 | 315.00 | 315.50 | 315.50 | 17.94% | 1,439 |
| Sep 2, 2026 | 271.00 | 273.00 | 268.50 | 267.50 | 267.50 | -3.78% | 25 |
| Sep 1, 2026 | 287.00 | 288.00 | 282.00 | 278.00 | 278.00 | -1.07% | 18 |
| Aug 31, 2026 | 281.50 | 281.50 | 280.50 | 281.00 | 281.00 | -2.09% | 25 |
| Aug 28, 2026 | 282.00 | 285.00 | 281.00 | 287.00 | 287.00 | 1.06% | 54 |
| Aug 27, 2026 | 278.50 | 286.50 | 278.50 | 284.00 | 284.00 | 5.19% | 13 |
| Aug 26, 2026 | 270.00 | 270.50 | 264.50 | 270.00 | 270.00 | -0.92% | 21 |
| Aug 25, 2026 | 277.50 | 277.50 | 272.00 | 272.50 | 272.50 | -2.33% | 12 |
| Aug 24, 2026 | 283.00 | 286.50 | 281.50 | 279.00 | 279.00 | 0.36% | 45 |
| Aug 21, 2026 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | 1.46% | 150 |
| Aug 20, 2026 | 275.00 | 275.00 | 275.00 | 274.00 | 274.00 | -0.18% | 3 |
| Aug 19, 2026 | 276.00 | 276.00 | 275.00 | 274.50 | 274.50 | -1.96% | 9 |
| Aug 18, 2026 | 285.00 | 286.50 | 278.50 | 280.00 | 280.00 | -2.10% | 157 |
| Aug 17, 2026 | 280.00 | 283.00 | 280.00 | 286.00 | 286.00 | 0.35% | 155 |
| Aug 14, 2026 | 291.50 | 291.50 | 290.00 | 285.00 | 285.00 | -1.72% | 30 |
| Aug 13, 2026 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | -0.85% | 9 |
| Aug 12, 2026 | 290.00 | 293.00 | 288.50 | 292.50 | 292.50 | 0.17% | 101 |
| Aug 11, 2026 | 291.50 | 293.00 | 287.00 | 292.00 | 292.00 | 1.04% | 209 |
| Aug 10, 2026 | 284.00 | 289.50 | 284.00 | 289.00 | 289.00 | 3.40% | 95 |
| Aug 7, 2026 | 276.00 | 280.50 | 276.00 | 279.50 | 279.50 | 0.72% | 80 |
| Aug 6, 2026 | 273.50 | 276.50 | 257.50 | 277.50 | 277.50 | 0.36% | 629 |
| Aug 5, 2026 | 276.00 | 280.00 | 275.00 | 276.50 | 276.50 | 0.55% | 71 |
| Aug 4, 2026 | 267.00 | 275.00 | 264.00 | 275.00 | 275.00 | 0.73% | 140 |
| Aug 3, 2026 | 258.00 | 269.50 | 258.00 | 273.00 | 273.00 | 5.81% | 63 |
| Jul 31, 2026 | 264.00 | 264.00 | 256.50 | 258.00 | 258.00 | 1.98% | 93 |
| Jul 30, 2026 | 251.50 | 252.00 | 249.50 | 253.00 | 253.00 | 2.64% | 318 |
| Jul 29, 2026 | 242.00 | 248.00 | 242.00 | 246.50 | 246.50 | 1.86% | 160 |
| Jul 28, 2026 | 240.50 | 242.50 | 225.50 | 242.00 | 242.00 | 2.98% | 389 |
| Jul 27, 2026 | 238.50 | 243.50 | 238.50 | 235.00 | 235.00 | -1.05% | 205 |
| Jul 24, 2026 | 233.50 | 235.00 | 233.50 | 237.50 | 237.50 | 3.26% | 171 |
| Jul 23, 2026 | 238.50 | 242.50 | 232.00 | 230.00 | 230.00 | -2.13% | 208 |
| Jul 22, 2026 | 237.00 | 237.00 | 230.50 | 235.00 | 235.00 | -1.47% | 57 |
| Jul 21, 2026 | 239.50 | 245.00 | 237.50 | 238.50 | 238.50 | - | 183 |
| Jul 20, 2026 | 239.50 | 239.50 | 237.00 | 238.50 | 238.50 | 2.80% | 3 |
| Jul 17, 2026 | 230.50 | 231.00 | 228.50 | 232.00 | 232.00 | -2.52% | 666 |
| Jul 16, 2026 | 237.50 | 237.50 | 236.00 | 238.00 | 238.00 | 1.06% | 91 |
| Jul 15, 2026 | 243.00 | 243.50 | 234.50 | 235.50 | 235.50 | -1.46% | 149 |
| Jul 14, 2026 | 235.00 | 239.50 | 223.50 | 239.00 | 239.00 | -0.21% | 120 |
| Jul 13, 2026 | 230.00 | 239.50 | 229.00 | 239.50 | 239.50 | 5.04% | 227 |
| Jul 10, 2026 | 233.00 | 236.00 | 227.50 | 228.00 | 228.00 | -1.51% | 299 |
| Jul 9, 2026 | 225.00 | 225.00 | 222.50 | 231.50 | 231.50 | 1.76% | 69 |
| Jul 8, 2026 | 230.50 | 230.50 | 224.50 | 227.50 | 227.50 | -3.81% | 53 |
| Jul 7, 2026 | 229.00 | 236.50 | 229.00 | 236.50 | 236.50 | 1.94% | 240 |
| Jul 6, 2026 | 226.50 | 232.00 | 225.50 | 232.00 | 232.00 | 3.80% | 381 |
| Jul 3, 2026 | 225.00 | 225.50 | 222.00 | 223.50 | 223.50 | -1.11% | 32 |
| Jul 2, 2026 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | -1.53% | 96 |
| Jul 1, 2026 | 223.00 | 229.50 | 223.00 | 229.50 | 229.50 | 4.08% | 165 |
| Jun 30, 2026 | 219.50 | 220.50 | 218.00 | 220.50 | 220.50 | - | 49 |
| Jun 29, 2026 | 219.50 | 224.00 | 218.50 | 220.50 | 220.50 | 6.27% | 217 |