Snowflake Inc. (BIT:1SNOW)
Italy · Delayed Price · Currency is EUR 297.50
+3.50 (1.19%)
At close: Sep 25, 2026
BIT:1SNOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 295.00 | 297.50 | 295.00 | 297.50 | - | 1.19% | - |
| Sep 24, 2026 | 295.00 | 295.00 | 292.00 | 294.00 | 294.00 | -2.00% | 7 |
| Sep 23, 2026 | 296.50 | 296.50 | 294.00 | 300.00 | 300.00 | 2.21% | 10 |
| Sep 22, 2026 | 298.50 | 300.50 | 298.50 | 293.50 | 293.50 | 0.51% | 24 |
| Sep 21, 2026 | 292.00 | 292.00 | 290.50 | 292.00 | 292.00 | 0.17% | 5 |
| Sep 18, 2026 | 296.00 | 296.00 | 292.00 | 291.50 | 291.50 | -2.67% | 8 |
| Sep 17, 2026 | 291.00 | 291.00 | 288.50 | 299.50 | 299.50 | 2.74% | 5 |
| Sep 16, 2026 | 277.00 | 288.00 | 277.00 | 291.50 | 291.50 | 4.11% | 39 |
| Sep 15, 2026 | 287.00 | 287.00 | 283.00 | 280.00 | 280.00 | -3.28% | 88 |
| Sep 14, 2026 | 284.50 | 286.50 | 284.00 | 289.50 | 289.50 | 2.48% | 8 |
| Sep 11, 2026 | 284.50 | 284.50 | 282.00 | 282.50 | 282.50 | -1.22% | 27 |
| Sep 10, 2026 | 286.50 | 286.50 | 283.00 | 286.00 | 286.00 | -0.87% | 57 |
| Sep 9, 2026 | 287.50 | 289.50 | 285.50 | 288.50 | 288.50 | 0.17% | 155 |
| Sep 8, 2026 | 289.50 | 291.50 | 286.50 | 288.00 | 288.00 | -1.37% | 67 |
| Sep 7, 2026 | 291.00 | 292.00 | 290.00 | 292.00 | 292.00 | -2.34% | 9 |
| 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 |