Snap Inc. (ETR:1SI)
Germany · Delayed Price · Currency is EUR 5.17
+0.07 (1.37%)
Oct 8, 2026, 5:35 PM CET
ETR:1SI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 1.37% | 1,492 |
| Oct 7, 2026 | 5.19 | 5.19 | 5.08 | 5.10 | 5.10 | 0.20% | 2,288 |
| Oct 6, 2026 | 5.03 | 5.11 | 4.99 | 5.09 | 5.09 | 0.79% | 94 |
| Oct 5, 2026 | 4.98 | 5.07 | 4.98 | 5.05 | 5.05 | 0.40% | 317 |
| Oct 2, 2026 | 5.03 | 5.12 | 5.02 | 5.03 | 5.03 | 4.47% | 4,700 |
| Oct 1, 2026 | 4.83 | 4.98 | 4.78 | 4.82 | 4.82 | -1.53% | 11,216 |
| Sep 30, 2026 | 4.71 | 4.95 | 4.71 | 4.89 | 4.89 | 5.27% | 27,896 |
| Sep 29, 2026 | 4.57 | 4.75 | 4.57 | 4.65 | 4.65 | -0.32% | 7,866 |
| Sep 28, 2026 | 4.73 | 4.73 | 4.66 | 4.66 | 4.66 | -2.82% | 677 |
| Sep 25, 2026 | 4.80 | 4.85 | 4.74 | 4.80 | 4.80 | 2.68% | 7,229 |
| Sep 24, 2026 | 4.62 | 4.71 | 4.47 | 4.67 | 4.67 | 0.65% | 25,403 |
| Sep 23, 2026 | 4.94 | 4.94 | 4.64 | 4.64 | 4.64 | -7.39% | 103 |
| Sep 22, 2026 | 5.00 | 5.06 | 5.00 | 5.01 | 5.01 | -0.40% | 24 |
| Sep 21, 2026 | 4.85 | 5.03 | 4.65 | 5.03 | 5.03 | 3.82% | 34,640 |
| Sep 18, 2026 | 4.94 | 4.94 | 4.85 | 4.85 | 4.85 | -6.83% | 206 |
| Sep 17, 2026 | 5.10 | 5.20 | 5.07 | 5.20 | 5.20 | 2.77% | 6,490 |
| Sep 16, 2026 | 5.07 | 5.13 | 5.03 | 5.06 | 5.06 | -0.78% | 3,758 |
| Sep 15, 2026 | 5.04 | 5.20 | 4.95 | 5.10 | 5.10 | 3.24% | 14,601 |
| Sep 14, 2026 | 4.84 | 4.96 | 4.84 | 4.94 | 4.94 | 2.70% | 4,607 |
| Sep 11, 2026 | 4.78 | 4.86 | 4.78 | 4.81 | 4.81 | 3.00% | 6,361 |
| Sep 10, 2026 | 4.55 | 4.68 | 4.55 | 4.67 | 4.67 | 3.78% | 10,050 |
| Sep 9, 2026 | 4.69 | 4.69 | 4.50 | 4.50 | 4.50 | -3.54% | 54,092 |
| Sep 8, 2026 | 4.68 | 4.71 | 4.67 | 4.67 | 4.67 | 6.02% | 1,944 |
| Sep 7, 2026 | 4.83 | 4.83 | 4.40 | 4.40 | 4.40 | -6.58% | 10,257 |
| Sep 4, 2026 | 4.91 | 4.91 | 4.71 | 4.71 | 4.71 | -5.14% | 1,410 |
| Sep 3, 2026 | 4.91 | 4.97 | 4.91 | 4.97 | 4.97 | 3.01% | 646 |
| Sep 2, 2026 | 4.59 | 4.86 | 4.59 | 4.82 | 4.82 | 3.88% | 5,371 |
| Sep 1, 2026 | 4.83 | 4.98 | 4.63 | 4.64 | 4.64 | -2.83% | 15,279 |
| Aug 31, 2026 | 4.72 | 5.12 | 4.70 | 4.78 | 4.78 | -0.52% | 33,373 |
| Aug 28, 2026 | 4.69 | 4.80 | 4.64 | 4.80 | 4.80 | 1.69% | 6,337 |
| Aug 27, 2026 | 4.66 | 4.72 | 4.59 | 4.72 | 4.72 | 1.18% | 171 |
| Aug 26, 2026 | 5.11 | 5.17 | 4.67 | 4.67 | 4.67 | -3.81% | 15,946 |
| Aug 25, 2026 | 4.77 | 4.85 | 4.74 | 4.85 | 4.85 | 4.19% | 3,958 |
| Aug 24, 2026 | 4.51 | 4.66 | 4.46 | 4.66 | 4.66 | 4.14% | 14,574 |
| Aug 21, 2026 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | 3.00% | 7,713 |
| Aug 20, 2026 | 4.51 | 4.51 | 4.34 | 4.34 | 4.34 | -1.70% | 7,106 |
| Aug 19, 2026 | 4.37 | 4.42 | 4.37 | 4.42 | 4.42 | -2.54% | 2,132 |
| Aug 18, 2026 | 4.48 | 4.56 | 4.48 | 4.53 | 4.53 | 1.23% | 281 |
| Aug 17, 2026 | 4.70 | 4.70 | 3.95 | 4.48 | 4.48 | -4.18% | 36,781 |
| Aug 14, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 3.89% | 21 |
| Aug 13, 2026 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -2.92% | 426 |
| Aug 12, 2026 | 4.73 | 4.73 | 4.63 | 4.63 | 4.63 | -2.53% | 14 |
| Aug 11, 2026 | 4.70 | 4.78 | 4.70 | 4.75 | 4.75 | 2.59% | 6 |
| Aug 10, 2026 | 4.58 | 4.63 | 4.58 | 4.63 | 4.63 | 0.87% | 607 |
| Aug 7, 2026 | 4.54 | 4.61 | 4.52 | 4.59 | 4.59 | 1.77% | 7,164 |
| Aug 6, 2026 | 4.57 | 4.57 | 4.51 | 4.51 | 4.51 | -3.22% | 7,050 |
| Aug 5, 2026 | 4.98 | 5.02 | 4.64 | 4.66 | 4.66 | -7.72% | 12,529 |
| Aug 4, 2026 | 4.72 | 5.05 | 4.52 | 5.05 | 5.05 | 17.17% | 13,898 |
| Aug 3, 2026 | 4.19 | 4.31 | 3.80 | 4.31 | 4.31 | 7.88% | 55,908 |
| Jul 31, 2026 | 4.10 | 4.15 | 4.00 | 4.00 | 4.00 | -1.60% | 2,584 |