Snap Inc. (ETR:1SI)
Germany · Delayed Price · Currency is EUR 4.115
+0.116 (2.90%)
At close: Feb 13, 2026
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.06 | 4.12 | 4.05 | 4.12 | 4.12 | 2.90% | 8,694 |
| Feb 12, 2026 | 4.23 | 4.25 | 4.00 | 4.00 | 4.00 | -5.33% | 5,356 |
| Feb 11, 2026 | 4.40 | 4.43 | 4.22 | 4.22 | 4.22 | -6.47% | 6,794 |
| Feb 10, 2026 | 4.40 | 4.55 | 4.40 | 4.52 | 4.52 | 4.42% | 20,954 |
| Feb 9, 2026 | 4.51 | 4.52 | 4.31 | 4.33 | 4.33 | -1.66% | 26,542 |
| Feb 6, 2026 | 4.40 | 4.45 | 4.34 | 4.40 | 4.40 | -3.40% | 23,717 |
| Feb 5, 2026 | 5.26 | 5.39 | 4.42 | 4.55 | 4.55 | -11.00% | 31,536 |
| Feb 4, 2026 | 5.20 | 5.27 | 4.99 | 5.12 | 5.12 | -3.03% | 34,194 |
| Feb 3, 2026 | 5.69 | 5.71 | 5.28 | 5.28 | 5.28 | -8.62% | 4,648 |
| Feb 2, 2026 | 5.77 | 5.88 | 5.77 | 5.77 | 5.77 | -3.12% | 63,727 |
| Jan 30, 2026 | 5.99 | 6.04 | 5.94 | 5.96 | 5.96 | -3.50% | 1,962 |
| Jan 29, 2026 | 6.47 | 6.48 | 6.18 | 6.18 | 6.18 | -2.77% | 5,116 |
| Jan 28, 2026 | 6.24 | 6.52 | 6.24 | 6.35 | 6.35 | 1.11% | 6,422 |
| Jan 27, 2026 | 6.41 | 6.41 | 6.26 | 6.28 | 6.28 | -2.27% | 1,102 |
| Jan 26, 2026 | 6.38 | 6.48 | 6.38 | 6.43 | 6.43 | -1.47% | 3,911 |
| Jan 23, 2026 | 6.53 | 6.56 | 6.42 | 6.52 | 6.52 | -0.37% | 1,775 |
| Jan 22, 2026 | 6.35 | 6.60 | 6.35 | 6.55 | 6.55 | 2.57% | 16,613 |
| Jan 21, 2026 | 6.29 | 6.38 | 6.27 | 6.38 | 6.38 | 1.08% | 2,212 |
| Jan 20, 2026 | 6.32 | 6.35 | 6.23 | 6.32 | 6.32 | -0.06% | 4,394 |
| Jan 19, 2026 | 6.48 | 6.48 | 6.19 | 6.32 | 6.32 | -4.04% | 16,410 |
| Jan 16, 2026 | 6.74 | 6.74 | 6.55 | 6.59 | 6.59 | -2.34% | 1,983 |
| Jan 15, 2026 | 6.84 | 6.84 | 6.70 | 6.74 | 6.74 | -0.56% | 6,080 |
| Jan 14, 2026 | 6.86 | 6.88 | 6.73 | 6.78 | 6.78 | -3.20% | 16,140 |
| Jan 13, 2026 | 7.04 | 7.09 | 7.01 | 7.01 | 7.01 | -1.57% | 2,186 |
| Jan 12, 2026 | 7.02 | 7.12 | 6.92 | 7.12 | 7.12 | -1.06% | 19,097 |
| Jan 9, 2026 | 7.16 | 7.22 | 7.16 | 7.19 | 7.19 | 1.18% | 707 |
| Jan 8, 2026 | 7.37 | 7.40 | 7.11 | 7.11 | 7.11 | -6.91% | 8,672 |
| Jan 7, 2026 | 7.57 | 7.68 | 7.49 | 7.64 | 7.64 | 2.97% | 10,464 |
| Jan 6, 2026 | 7.02 | 7.51 | 7.01 | 7.42 | 7.42 | 5.13% | 2,651 |
| Jan 5, 2026 | 6.96 | 7.07 | 6.95 | 7.06 | 7.06 | 2.89% | 4,944 |
| Jan 2, 2026 | 6.90 | 7.01 | 6.78 | 6.86 | 6.86 | 2.79% | 10,630 |
| Dec 30, 2025 | 6.75 | 6.75 | 6.65 | 6.67 | 6.67 | -0.39% | 359 |
| Dec 29, 2025 | 6.58 | 6.82 | 6.58 | 6.70 | 6.70 | 1.24% | 7,187 |
| Dec 23, 2025 | 6.79 | 6.79 | 6.58 | 6.62 | 6.62 | -0.24% | 4,356 |
| Dec 22, 2025 | 6.45 | 6.63 | 6.44 | 6.63 | 6.63 | 3.27% | 1,406 |
| Dec 19, 2025 | 6.43 | 6.51 | 6.34 | 6.42 | 6.42 | -3.08% | 41,691 |
| Dec 18, 2025 | 6.38 | 6.63 | 6.35 | 6.63 | 6.63 | 2.25% | 9,812 |
| Dec 17, 2025 | 6.27 | 6.48 | 6.27 | 6.48 | 6.48 | 4.92% | 54,260 |
| Dec 16, 2025 | 6.15 | 6.20 | 6.11 | 6.18 | 6.18 | -1.15% | 3,980 |
| Dec 15, 2025 | 6.30 | 6.31 | 6.11 | 6.25 | 6.25 | -2.47% | 20,152 |
| Dec 12, 2025 | 6.55 | 6.55 | 6.36 | 6.41 | 6.41 | -1.99% | 11,619 |
| Dec 11, 2025 | 6.58 | 6.58 | 6.49 | 6.54 | 6.54 | -1.48% | 2,506 |
| Dec 10, 2025 | 6.76 | 6.80 | 6.63 | 6.63 | 6.63 | -3.07% | 5,413 |
| Dec 9, 2025 | 6.89 | 6.89 | 6.84 | 6.84 | 6.84 | 0.26% | 1,682 |
| Dec 8, 2025 | 6.81 | 6.83 | 6.80 | 6.83 | 6.83 | 3.61% | 3,420 |
| Dec 4, 2025 | 6.56 | 6.68 | 6.56 | 6.59 | 6.59 | 0.89% | 4,557 |
| Dec 3, 2025 | 6.55 | 6.55 | 6.52 | 6.53 | 6.53 | 0.28% | 2,024 |
| Dec 2, 2025 | 6.57 | 6.57 | 6.50 | 6.51 | 6.51 | -0.61% | 123,168 |
| Dec 1, 2025 | 6.54 | 6.55 | 6.50 | 6.55 | 6.55 | -0.12% | 152 |
| Nov 28, 2025 | 6.63 | 6.63 | 6.56 | 6.56 | 6.56 | -0.82% | 414 |