Snowflake Inc. (BIT:1SNOW)
Italy · Delayed Price · Currency is EUR 238.50
+1.00 (0.42%)
Last updated: Jul 27, 2026, 2:24 PM CET
BIT:1SNOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 208.50 | 212.50 | 205.00 | 205.00 | 205.00 | -5.09% | 532 |
| Jun 4, 2026 | 206.50 | 217.00 | 205.50 | 216.00 | 216.00 | 1.17% | 376 |
| Jun 3, 2026 | 222.00 | 226.50 | 212.50 | 213.50 | 213.50 | -3.39% | 1,400 |
| Jun 2, 2026 | 238.00 | 238.50 | 218.50 | 221.00 | 221.00 | -8.49% | 701 |
| Jun 1, 2026 | 224.00 | 241.50 | 222.50 | 241.50 | 241.50 | 12.59% | 1,319 |
| May 29, 2026 | 209.00 | 217.50 | 206.00 | 214.50 | 214.50 | 5.15% | 1,762 |
| May 28, 2026 | 204.50 | 210.00 | 198.00 | 204.00 | 204.00 | 34.03% | 2,985 |
| May 27, 2026 | 151.20 | 153.60 | 150.40 | 152.20 | 152.20 | -1.04% | 139 |
| May 26, 2026 | 149.40 | 155.20 | 149.00 | 153.80 | 153.80 | 1.32% | 758 |
| May 25, 2026 | 148.20 | 151.80 | 148.20 | 151.80 | 151.80 | 2.43% | 354 |
| May 22, 2026 | 145.00 | 148.40 | 143.40 | 148.20 | 148.20 | 5.11% | 241 |
| May 21, 2026 | 141.60 | 141.80 | 140.00 | 141.00 | 141.00 | -0.84% | 42 |
| May 20, 2026 | 145.60 | 145.60 | 140.80 | 142.20 | 142.20 | -2.47% | 530 |
| May 19, 2026 | 141.60 | 151.60 | 141.60 | 145.80 | 145.80 | 6.11% | 809 |