Snap Inc. (ETR:1SI)
Germany · Delayed Price · Currency is EUR 6.63
+0.21 (3.27%)
At close: Dec 22, 2025
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 6.45 | 6.47 | 6.44 | 6.44 | - | 0.34% | 740 |
| 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 |
| Nov 27, 2025 | 6.64 | 6.64 | 6.58 | 6.61 | 6.61 | -0.81% | 733 |
| Nov 26, 2025 | 6.65 | 6.67 | 6.64 | 6.67 | 6.67 | 0.30% | 221 |
| Nov 25, 2025 | 6.66 | 6.66 | 6.63 | 6.65 | 6.65 | -0.86% | 1,181 |
| Nov 24, 2025 | 6.78 | 6.78 | 6.67 | 6.71 | 6.71 | 0.15% | 3,094 |
| Nov 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.34% | 8 |
| Nov 20, 2025 | 7.07 | 7.19 | 7.00 | 7.00 | 7.00 | -0.14% | 10,619 |
| Nov 19, 2025 | 7.13 | 7.18 | 7.01 | 7.01 | 7.01 | -1.71% | 3,949 |
| Nov 18, 2025 | 7.00 | 7.13 | 7.00 | 7.13 | 7.13 | -1.08% | 2,648 |
| Nov 17, 2025 | 7.45 | 7.46 | 7.21 | 7.21 | 7.21 | -1.82% | 8,486 |
| Nov 14, 2025 | 7.26 | 7.35 | 7.23 | 7.34 | 7.34 | -1.69% | 5,573 |
| Nov 13, 2025 | 7.84 | 7.84 | 7.45 | 7.47 | 7.47 | -3.04% | 13,436 |
| Nov 12, 2025 | 7.55 | 7.82 | 7.55 | 7.70 | 7.70 | 1.40% | 3,593 |
| Nov 11, 2025 | 7.42 | 7.60 | 7.42 | 7.60 | 7.60 | 2.32% | 937 |
| Nov 10, 2025 | 7.21 | 7.43 | 7.12 | 7.43 | 7.43 | 7.41% | 10,000 |
| Nov 7, 2025 | 7.04 | 7.04 | 6.84 | 6.91 | 6.91 | -0.69% | 4,588 |
| Nov 6, 2025 | 7.46 | 7.67 | 6.96 | 6.96 | 6.96 | 8.41% | 15,001 |
| Nov 5, 2025 | 6.43 | 6.51 | 6.39 | 6.42 | 6.42 | -2.31% | 2,862 |
| Nov 4, 2025 | 6.69 | 6.72 | 6.57 | 6.57 | 6.57 | -2.32% | 1,743 |
| Nov 3, 2025 | 6.80 | 6.86 | 6.71 | 6.73 | 6.73 | 0.36% | 10,499 |
| Oct 31, 2025 | 6.63 | 6.76 | 6.63 | 6.71 | 6.71 | -0.68% | 2,596 |
| Oct 30, 2025 | 6.67 | 6.75 | 6.55 | 6.75 | 6.75 | -0.18% | 4,711 |
| Oct 29, 2025 | 6.69 | 6.77 | 6.69 | 6.76 | 6.76 | 0.89% | 1,830 |
| Oct 28, 2025 | 6.78 | 6.90 | 6.69 | 6.70 | 6.70 | -1.96% | 6,926 |
| Oct 27, 2025 | 6.93 | 6.93 | 6.80 | 6.84 | 6.84 | 0.68% | 2,158 |
| Oct 24, 2025 | 6.60 | 6.82 | 6.59 | 6.79 | 6.79 | -0.21% | 13,698 |
| Oct 23, 2025 | 6.76 | 6.81 | 6.66 | 6.81 | 6.81 | 1.37% | 16,122 |
| Oct 22, 2025 | 6.79 | 6.79 | 6.70 | 6.71 | 6.71 | -1.29% | 3,301 |
| Oct 21, 2025 | 6.63 | 6.83 | 6.63 | 6.80 | 6.80 | 2.94% | 7,265 |
| Oct 20, 2025 | 6.66 | 6.67 | 6.61 | 6.61 | 6.61 | 0.06% | 739 |
| Oct 17, 2025 | 6.45 | 6.66 | 6.38 | 6.60 | 6.60 | -1.70% | 13,101 |
| Oct 16, 2025 | 6.79 | 6.86 | 6.72 | 6.72 | 6.72 | -1.38% | 3,405 |
| Oct 15, 2025 | 6.90 | 6.96 | 6.81 | 6.81 | 6.81 | -1.87% | 9,142 |
| Oct 14, 2025 | 6.81 | 6.95 | 6.79 | 6.94 | 6.94 | 0.06% | 9,297 |
| Oct 13, 2025 | 6.85 | 6.98 | 6.85 | 6.94 | 6.94 | 1.67% | 16,109 |