Snap Inc. (ETR:1SI)
Germany · Delayed Price · Currency is EUR 6.09
+0.08 (1.37%)
Aug 27, 2025, 1:33 PM CET
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 6.05 | 6.09 | 6.00 | 6.00 | 6.00 | -1.48% | 726 |
| Aug 25, 2025 | 6.18 | 6.18 | 6.08 | 6.09 | 6.09 | -1.14% | 3,162 |
| Aug 22, 2025 | 6.11 | 6.17 | 6.08 | 6.16 | 6.16 | 1.15% | 824 |
| Aug 21, 2025 | 6.16 | 6.16 | 6.09 | 6.09 | 6.09 | -1.30% | 564 |
| Aug 20, 2025 | 6.13 | 6.17 | 6.13 | 6.17 | 6.17 | -3.29% | 149 |
| Aug 19, 2025 | 6.30 | 6.38 | 6.25 | 6.38 | 6.38 | 3.57% | 10,430 |
| Aug 18, 2025 | 6.15 | 6.16 | 6.15 | 6.16 | 6.16 | -0.32% | 100 |
| Aug 15, 2025 | 6.11 | 6.18 | 6.08 | 6.18 | 6.18 | 0.82% | 1,278 |
| Aug 14, 2025 | 6.26 | 6.31 | 6.13 | 6.13 | 6.13 | -2.08% | 5,361 |
| Aug 13, 2025 | 6.23 | 6.30 | 6.19 | 6.26 | 6.26 | 1.62% | 1,220 |
| Aug 12, 2025 | 6.22 | 6.22 | 6.16 | 6.16 | 6.16 | -2.22% | 958 |
| Aug 11, 2025 | 6.38 | 6.42 | 6.30 | 6.30 | 6.30 | -1.25% | 3,997 |
| Aug 8, 2025 | 6.51 | 6.58 | 6.38 | 6.38 | 6.38 | -3.19% | 34,893 |
| Aug 7, 2025 | 6.71 | 6.78 | 6.59 | 6.59 | 6.59 | 0.46% | 32,281 |
| Aug 6, 2025 | 6.91 | 6.98 | 6.32 | 6.56 | 6.56 | -18.51% | 58,926 |
| Aug 5, 2025 | 8.32 | 8.32 | 8.03 | 8.05 | 8.05 | - | 1,303 |
| Aug 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | 2,666 |
| Aug 1, 2025 | 8.28 | 8.28 | 7.90 | 7.90 | 7.90 | -6.18% | 2,666 |
| Jul 31, 2025 | 8.35 | 8.50 | 8.26 | 8.42 | 8.42 | 3.06% | 3,161 |
| Jul 30, 2025 | 8.16 | 8.20 | 8.16 | 8.17 | 8.17 | -0.24% | 195 |
| Jul 29, 2025 | 8.46 | 8.50 | 8.18 | 8.19 | 8.19 | -0.97% | 8,577 |
| Jul 28, 2025 | 8.52 | 8.54 | 8.27 | 8.27 | 8.27 | 0.73% | 2,511 |
| Jul 25, 2025 | 8.36 | 8.47 | 8.21 | 8.21 | 8.21 | -1.79% | 648 |
| Jul 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -3.02% | 3,915 |
| Jul 23, 2025 | 8.88 | 8.93 | 8.62 | 8.62 | 8.62 | -1.82% | 3,915 |
| Jul 22, 2025 | 8.52 | 8.78 | 8.47 | 8.78 | 8.78 | 3.91% | 164 |
| Jul 21, 2025 | 8.68 | 8.80 | 8.45 | 8.45 | 8.45 | -1.05% | 2,627 |
| Jul 18, 2025 | 8.61 | 8.61 | 8.52 | 8.54 | 8.54 | 0.95% | 4,440 |
| Jul 17, 2025 | 8.36 | 8.50 | 8.34 | 8.46 | 8.46 | 3.17% | 4,823 |
| Jul 16, 2025 | 8.12 | 8.21 | 8.12 | 8.20 | 8.20 | -1.80% | 366 |
| Jul 15, 2025 | 8.22 | 8.35 | 8.13 | 8.35 | 8.35 | 7.19% | 4,486 |
| Jul 14, 2025 | 7.76 | 7.79 | 7.76 | 7.79 | 7.79 | -0.13% | 364 |
| Jul 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.91% | 860 |
| Jul 10, 2025 | 7.78 | 7.78 | 7.73 | 7.73 | 7.73 | -1.78% | 860 |
| Jul 9, 2025 | 7.94 | 7.94 | 7.87 | 7.87 | 7.87 | -0.88% | 1,440 |
| Jul 8, 2025 | 7.85 | 7.94 | 7.85 | 7.94 | 7.94 | 1.02% | 269 |
| Jul 7, 2025 | 7.82 | 7.91 | 7.82 | 7.86 | 7.86 | -0.51% | 228 |
| Jul 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 3, 2025 | 7.97 | 7.98 | 7.90 | 7.90 | 7.90 | -2.95% | 1,482 |
| Jul 2, 2025 | 8.01 | 8.14 | 7.94 | 8.14 | 8.14 | 1.37% | 142 |
| Jul 1, 2025 | 7.40 | 8.03 | 7.38 | 8.03 | 8.03 | 5.38% | 10,410 |
| Jun 30, 2025 | 7.55 | 7.70 | 7.53 | 7.62 | 7.62 | 8.70% | 8,856 |
| Jun 27, 2025 | 7.00 | 7.02 | 7.00 | 7.01 | 7.01 | 1.89% | 2,286 |
| Jun 26, 2025 | 6.90 | 6.90 | 6.88 | 6.88 | 6.88 | -2.41% | 454 |
| Jun 25, 2025 | 7.12 | 7.20 | 7.05 | 7.05 | 7.05 | -0.70% | 1,688 |
| Jun 24, 2025 | 7.01 | 7.10 | 6.95 | 7.10 | 7.10 | 2.31% | 3,749 |
| Jun 23, 2025 | 6.92 | 6.99 | 6.91 | 6.94 | 6.94 | -1.42% | 1,880 |
| Jun 20, 2025 | 7.12 | 7.12 | 7.03 | 7.04 | 7.04 | -0.98% | 12,827 |
| Jun 19, 2025 | 7.07 | 7.21 | 7.07 | 7.11 | 7.11 | 0.85% | 36,312 |
| Jun 18, 2025 | 7.08 | 7.11 | 7.05 | 7.05 | 7.05 | 2.03% | 65 |