Snowflake Inc. (BIT:1SNOW)
Italy · Delayed Price · Currency is EUR 285.00
-5.00 (-1.72%)
At close: Aug 14, 2026
BIT:1SNOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 198.60 | 207.00 | 197.00 | 207.50 | 207.50 | 4.06% | 473 |
| Jun 25, 2026 | 199.00 | 200.50 | 193.00 | 199.40 | 199.40 | -2.73% | 47 |
| Jun 24, 2026 | 201.50 | 202.50 | 201.50 | 205.00 | 205.00 | 1.99% | 405 |
| Jun 23, 2026 | 194.40 | 198.20 | 194.40 | 201.00 | 201.00 | -1.23% | 234 |
| Jun 22, 2026 | 202.00 | 209.50 | 200.50 | 203.50 | 203.50 | 0.99% | 245 |
| Jun 19, 2026 | 207.00 | 207.00 | 198.60 | 201.50 | 201.50 | 1.05% | 109 |
| Jun 18, 2026 | 203.00 | 205.50 | 192.40 | 199.40 | 199.40 | -3.20% | 373 |
| Jun 17, 2026 | 206.00 | 206.00 | 202.50 | 206.00 | 206.00 | -0.96% | 76 |
| Jun 16, 2026 | 207.00 | 211.00 | 206.00 | 208.00 | 208.00 | -0.72% | 41 |
| Jun 15, 2026 | 204.50 | 210.00 | 199.00 | 209.50 | 209.50 | 1.45% | 342 |
| Jun 12, 2026 | 208.50 | 210.50 | 205.50 | 206.50 | 206.50 | -0.24% | 172 |
| Jun 11, 2026 | 210.50 | 210.50 | 204.50 | 207.00 | 207.00 | -2.13% | 62 |
| Jun 10, 2026 | 204.50 | 213.00 | 202.50 | 211.50 | 211.50 | 3.93% | 211 |
| Jun 9, 2026 | 207.50 | 212.50 | 203.50 | 203.50 | 203.50 | -3.55% | 172 |
| Jun 8, 2026 | 204.50 | 213.00 | 204.50 | 211.00 | 211.00 | 2.93% | 196 |