Snowflake Inc. (BIT:1SNOW)
Italy · Delayed Price · Currency is EUR 130.20
+12.40 (10.53%)
Last updated: May 7, 2026, 2:40 PM CET
BIT:1SNOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 119.60 | 130.60 | 119.60 | 130.20 | - | 10.53% | 261 |
| May 6, 2026 | 121.00 | 121.00 | 117.40 | 117.80 | 117.80 | -3.92% | 349 |
| May 5, 2026 | 124.60 | 125.60 | 120.60 | 122.60 | 122.60 | -1.76% | 445 |
| May 4, 2026 | 121.00 | 127.20 | 120.20 | 124.80 | 124.80 | 6.48% | 468 |
| Apr 30, 2026 | 119.80 | 120.80 | 115.60 | 117.20 | 117.20 | -2.17% | 38 |
| Apr 29, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -1.32% | - |
| Apr 28, 2026 | 122.60 | 123.00 | 122.40 | 121.40 | 121.40 | -1.14% | 122 |
| Apr 27, 2026 | 119.80 | 123.00 | 119.00 | 122.80 | 122.80 | 4.24% | 1,007 |
| Apr 24, 2026 | 121.40 | 121.40 | 115.60 | 117.80 | 117.80 | -5.15% | 124 |
| Apr 23, 2026 | 129.20 | 129.40 | 123.80 | 124.20 | 124.20 | -5.91% | 198 |
| Apr 22, 2026 | 130.00 | 132.80 | 129.60 | 132.00 | 132.00 | 2.33% | 187 |
| Apr 21, 2026 | 128.60 | 130.00 | 128.00 | 129.00 | 129.00 | 2.38% | 47 |
| Apr 20, 2026 | 120.60 | 125.20 | 118.00 | 126.00 | 126.00 | 2.61% | 605 |
| Apr 17, 2026 | 123.80 | 124.20 | 122.20 | 122.80 | 122.80 | -1.29% | 307 |
| Apr 16, 2026 | 125.80 | 126.40 | 122.80 | 124.40 | 124.40 | 4.19% | 71 |
| Apr 15, 2026 | 115.80 | 119.60 | 115.80 | 119.40 | 119.40 | 3.83% | 192 |
| Apr 14, 2026 | 114.40 | 115.80 | 114.00 | 115.00 | 115.00 | 3.98% | 626 |
| Apr 13, 2026 | 103.20 | 108.20 | 103.00 | 110.60 | 110.60 | 6.14% | 829 |
| Apr 10, 2026 | 113.20 | 114.00 | 104.20 | 104.20 | 104.20 | -11.09% | 803 |
| Apr 9, 2026 | 129.60 | 129.60 | 117.00 | 117.20 | 117.20 | -10.53% | 673 |
| Apr 8, 2026 | 132.20 | 132.80 | 130.60 | 131.00 | 131.00 | 2.66% | 58 |
| Apr 7, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -3.38% | - |
| Apr 2, 2026 | 129.26 | 129.26 | 129.26 | 132.06 | 132.06 | -0.83% | 5 |
| Apr 1, 2026 | 130.86 | 133.16 | 128.56 | 133.16 | 133.16 | 2.83% | 176 |
| Mar 31, 2026 | 127.74 | 130.88 | 127.74 | 129.50 | 129.50 | -5.74% | 37 |
| Mar 30, 2026 | 132.84 | 132.84 | 132.84 | 137.38 | 137.38 | 3.95% | 13 |
| Mar 27, 2026 | 139.28 | 139.28 | 131.92 | 132.16 | 132.16 | -5.84% | 88 |
| Mar 26, 2026 | 137.82 | 137.82 | 137.82 | 140.36 | 140.36 | 1.46% | 50 |
| Mar 25, 2026 | 138.30 | 138.78 | 138.30 | 138.34 | 138.34 | -2.74% | 19 |
| Mar 24, 2026 | 146.20 | 146.20 | 141.78 | 142.24 | 142.24 | -5.02% | 37 |
| Mar 23, 2026 | 142.38 | 151.70 | 142.26 | 149.76 | 149.76 | 1.53% | 50 |
| Mar 20, 2026 | 149.98 | 149.98 | 148.46 | 147.50 | 147.50 | -1.67% | 33 |
| Mar 19, 2026 | 151.40 | 151.40 | 151.34 | 150.00 | 150.00 | -1.26% | 19 |
| Mar 18, 2026 | 152.24 | 152.24 | 152.24 | 151.92 | 151.92 | -0.22% | 2 |
| Mar 17, 2026 | 152.26 | 152.26 | 152.26 | 152.26 | 152.26 | 0.17% | - |
| Mar 16, 2026 | 157.60 | 157.60 | 152.00 | 152.00 | 152.00 | -2.40% | 8 |
| Mar 13, 2026 | 155.74 | 155.74 | 155.74 | 155.74 | 155.74 | 0.72% | - |
| Mar 12, 2026 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | 0.21% | - |
| Mar 11, 2026 | 156.84 | 156.86 | 156.00 | 154.30 | 154.30 | 1.54% | 200 |
| Mar 10, 2026 | 151.96 | 151.96 | 151.96 | 151.96 | 151.96 | -2.15% | - |
| Mar 9, 2026 | 153.88 | 156.00 | 153.88 | 155.30 | 155.30 | -0.15% | 17 |
| Mar 6, 2026 | 155.28 | 155.28 | 155.28 | 155.54 | 155.54 | 3.12% | 4 |
| Mar 5, 2026 | 145.00 | 145.86 | 145.00 | 150.84 | 150.84 | 4.03% | 8 |
| Mar 4, 2026 | 141.46 | 143.56 | 141.46 | 145.00 | 145.00 | 2.17% | 288 |
| Mar 3, 2026 | 142.12 | 142.12 | 142.12 | 141.92 | 141.92 | -1.74% | 7 |
| Mar 2, 2026 | 138.72 | 144.88 | 138.72 | 144.44 | 144.44 | 2.94% | 32 |
| Feb 27, 2026 | 146.24 | 146.24 | 140.18 | 140.32 | 140.32 | -4.49% | 28 |
| Feb 26, 2026 | 143.24 | 153.38 | 143.24 | 146.92 | 146.92 | 4.11% | 199 |
| Feb 25, 2026 | 137.38 | 139.06 | 136.46 | 141.12 | 141.12 | 3.48% | 36 |
| Feb 24, 2026 | 134.20 | 136.38 | 133.00 | 136.38 | 136.38 | 1.41% | 411 |