Snap Inc. (ETR:1SI)
Germany · Delayed Price · Currency is EUR 4.865
-0.080 (-1.62%)
Jun 3, 2026, 3:39 PM CET
ETR:1SI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.98 | 4.98 | 4.93 | 4.95 | 4.95 | -3.61% | 6,207 |
| Jun 1, 2026 | 4.92 | 5.13 | 4.91 | 5.13 | 5.13 | 3.43% | 9,837 |
| May 29, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -2.17% | 8,522 |
| May 28, 2026 | 5.04 | 5.10 | 5.02 | 5.07 | 5.07 | 0.20% | 1,707 |
| May 27, 2026 | 4.91 | 5.06 | 4.91 | 5.06 | 5.06 | 1.40% | 8,749 |
| May 26, 2026 | 4.97 | 5.02 | 4.87 | 4.99 | 4.99 | -0.40% | 5,117 |
| May 25, 2026 | 5.11 | 5.11 | 4.91 | 5.01 | 5.01 | 2.04% | 4,749 |
| May 22, 2026 | 4.98 | 4.99 | 4.90 | 4.91 | 4.91 | -2.19% | 14,839 |
| May 21, 2026 | 4.82 | 5.02 | 4.79 | 5.02 | 5.02 | 5.24% | 11,664 |
| May 20, 2026 | 4.76 | 4.78 | 4.69 | 4.77 | 4.77 | -0.42% | 11,531 |
| May 19, 2026 | 4.83 | 4.95 | 4.79 | 4.79 | 4.79 | -1.03% | 21,726 |
| May 18, 2026 | 4.71 | 4.85 | 4.71 | 4.84 | 4.84 | 3.75% | 19,087 |
| May 15, 2026 | 4.57 | 4.67 | 4.50 | 4.67 | 4.67 | 1.19% | 26,130 |
| May 14, 2026 | 4.71 | 4.72 | 4.58 | 4.61 | 4.61 | -0.65% | 18,024 |
| May 13, 2026 | 4.73 | 4.74 | 4.62 | 4.64 | 4.64 | -2.42% | 10,337 |
| May 12, 2026 | 4.88 | 4.89 | 4.76 | 4.76 | 4.76 | -2.76% | 28,325 |
| May 11, 2026 | 5.09 | 5.15 | 4.88 | 4.89 | 4.89 | -1.41% | 17,756 |
| May 8, 2026 | 5.11 | 5.11 | 4.87 | 4.96 | 4.96 | -4.06% | 24,336 |
| May 7, 2026 | 4.80 | 5.27 | 4.68 | 5.17 | 5.17 | -0.19% | 142,670 |
| May 6, 2026 | 5.23 | 5.31 | 5.15 | 5.18 | 5.18 | -1.33% | 21,621 |
| May 5, 2026 | 5.31 | 5.40 | 5.24 | 5.25 | 5.25 | -0.76% | 10,380 |
| May 4, 2026 | 5.37 | 5.38 | 5.29 | 5.29 | 5.29 | 3.12% | 17,182 |
| Apr 30, 2026 | 5.14 | 5.16 | 5.06 | 5.13 | 5.13 | 1.18% | 17,619 |
| Apr 29, 2026 | 5.12 | 5.12 | 4.98 | 5.07 | 5.07 | -0.20% | 5,291 |
| Apr 28, 2026 | 5.20 | 5.22 | 5.08 | 5.08 | 5.08 | -1.55% | 13,526 |
| Apr 27, 2026 | 4.91 | 5.23 | 4.89 | 5.16 | 5.16 | 8.18% | 3,202 |
| Apr 24, 2026 | 4.78 | 4.81 | 4.71 | 4.77 | 4.77 | -1.85% | 16,494 |
| Apr 23, 2026 | 4.97 | 4.97 | 4.83 | 4.86 | 4.86 | -3.19% | 19,521 |
| Apr 22, 2026 | 4.89 | 5.02 | 4.87 | 5.02 | 5.02 | 2.76% | 14,325 |
| Apr 21, 2026 | 5.07 | 5.14 | 4.87 | 4.89 | 4.89 | -2.50% | 9,145 |
| Apr 20, 2026 | 5.00 | 5.07 | 4.93 | 5.01 | 5.01 | -2.91% | 25,552 |
| Apr 17, 2026 | 5.06 | 5.22 | 5.06 | 5.16 | 5.16 | 1.38% | 21,906 |
| Apr 16, 2026 | 5.19 | 5.24 | 5.04 | 5.09 | 5.09 | -1.93% | 12,527 |
| Apr 15, 2026 | 4.91 | 5.27 | 4.85 | 5.19 | 5.19 | 15.98% | 77,105 |
| Apr 14, 2026 | 4.39 | 4.53 | 4.37 | 4.48 | 4.48 | 5.29% | 21,364 |
| Apr 13, 2026 | 4.10 | 4.27 | 4.05 | 4.25 | 4.25 | 4.17% | 10,617 |
| Apr 10, 2026 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | 0.37% | 4,160 |
| Apr 9, 2026 | 4.01 | 4.07 | 4.00 | 4.07 | 4.07 | -4.35% | 2,791 |
| Apr 8, 2026 | 4.38 | 4.38 | 4.25 | 4.25 | 4.25 | 4.42% | 16,233 |
| Apr 7, 2026 | 4.08 | 4.18 | 4.03 | 4.07 | 4.07 | -0.34% | 10,442 |
| Apr 2, 2026 | 4.14 | 4.17 | 4.05 | 4.08 | 4.08 | -0.63% | 40,780 |
| Apr 1, 2026 | 4.03 | 4.12 | 3.98 | 4.11 | 4.11 | 6.20% | 8,217 |
| Mar 31, 2026 | 3.58 | 3.87 | 3.55 | 3.87 | 3.87 | 8.46% | 112,847 |
| Mar 30, 2026 | 3.46 | 3.57 | 3.41 | 3.57 | 3.57 | 4.69% | 81,503 |
| Mar 27, 2026 | 3.52 | 3.55 | 3.38 | 3.41 | 3.41 | -3.10% | 54,160 |
| Mar 26, 2026 | 3.82 | 3.82 | 3.52 | 3.52 | 3.52 | -9.33% | 378 |
| Mar 25, 2026 | 3.83 | 3.92 | 3.83 | 3.88 | 3.88 | 2.73% | 52,388 |
| Mar 24, 2026 | 3.92 | 3.92 | 3.78 | 3.78 | 3.78 | -2.45% | 51,545 |
| Mar 23, 2026 | 3.84 | 3.89 | 3.82 | 3.87 | 3.87 | -1.38% | 4,173 |
| Mar 20, 2026 | 3.93 | 3.93 | 3.91 | 3.93 | 3.93 | -0.08% | 16,133 |