Snap Inc. (ETR:1SI)
Germany · Delayed Price · Currency is EUR 4.470
0.00 (0.00%)
Aug 24, 2026, 3:36 PM CET
ETR:1SI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.51 | 4.61 | 4.46 | 4.49 | - | 0.45% | 14,083 |
| 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 |
| Jul 30, 2026 | 4.11 | 4.12 | 4.06 | 4.06 | 4.06 | -3.45% | 11,977 |
| Jul 29, 2026 | 4.20 | 4.26 | 4.17 | 4.21 | 4.21 | 1.33% | 5,043 |
| Jul 28, 2026 | 3.98 | 4.15 | 3.98 | 4.15 | 4.15 | 4.67% | 5,704 |
| Jul 27, 2026 | 3.88 | 3.97 | 3.88 | 3.97 | 3.97 | 1.93% | 709 |
| Jul 24, 2026 | 3.91 | 3.91 | 3.82 | 3.89 | 3.89 | 1.30% | 5,153 |
| Jul 23, 2026 | 3.95 | 3.96 | 3.84 | 3.84 | 3.84 | -3.27% | 4,914 |
| Jul 22, 2026 | 4.04 | 4.04 | 3.94 | 3.97 | 3.97 | -1.37% | 6,329 |
| Jul 21, 2026 | 4.00 | 4.06 | 3.97 | 4.03 | 4.03 | 0.25% | 15,892 |
| Jul 20, 2026 | 3.97 | 4.03 | 3.96 | 4.02 | 4.02 | 0.50% | 16,939 |
| Jul 17, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -3.62% | 17,855 |
| Jul 16, 2026 | 4.16 | 4.18 | 4.06 | 4.15 | 4.15 | -1.54% | 644 |
| Jul 15, 2026 | 4.12 | 4.25 | 4.09 | 4.21 | 4.21 | 4.34% | 36,657 |
| Jul 14, 2026 | 4.09 | 4.10 | 4.02 | 4.04 | 4.04 | -3.24% | 28,759 |
| Jul 13, 2026 | 4.07 | 4.17 | 4.07 | 4.17 | 4.17 | 0.24% | 94,431 |
| Jul 10, 2026 | 4.11 | 4.17 | 4.11 | 4.16 | 4.16 | 3.35% | 71,867 |
| Jul 9, 2026 | 4.04 | 4.07 | 3.95 | 4.03 | 4.03 | 1.13% | 6,118 |
| Jul 8, 2026 | 4.09 | 4.10 | 3.98 | 3.98 | 3.98 | -1.73% | 11,141 |
| Jul 7, 2026 | 4.17 | 4.19 | 4.05 | 4.05 | 4.05 | -4.03% | 78,176 |
| Jul 6, 2026 | 4.29 | 4.29 | 4.20 | 4.22 | 4.22 | -1.17% | 5,211 |
| Jul 3, 2026 | 4.22 | 4.29 | 4.22 | 4.27 | 4.27 | 0.95% | 866 |
| Jul 2, 2026 | 4.20 | 4.25 | 4.15 | 4.23 | 4.23 | 1.08% | 7,410 |
| Jul 1, 2026 | 3.91 | 4.19 | 3.91 | 4.19 | 4.19 | 8.00% | 8,659 |
| Jun 30, 2026 | 3.91 | 3.91 | 3.85 | 3.88 | 3.88 | 0.26% | 18,073 |
| Jun 29, 2026 | 3.89 | 3.98 | 3.85 | 3.87 | 3.87 | 0.26% | 5,677 |
| Jun 26, 2026 | 3.81 | 3.86 | 3.75 | 3.86 | 3.86 | 1.85% | 8,895 |
| Jun 25, 2026 | 4.02 | 4.04 | 3.79 | 3.79 | 3.79 | -5.02% | 130,128 |
| Jun 24, 2026 | 3.93 | 4.01 | 3.84 | 3.99 | 3.99 | 0.76% | 13,036 |
| Jun 23, 2026 | 3.99 | 4.05 | 3.94 | 3.96 | 3.96 | -2.83% | 15,121 |
| Jun 22, 2026 | 4.12 | 4.19 | 4.01 | 4.07 | 4.07 | -0.85% | 17,613 |
| Jun 19, 2026 | 4.20 | 4.21 | 4.11 | 4.11 | 4.11 | -0.48% | 958 |
| Jun 18, 2026 | 4.17 | 4.18 | 4.09 | 4.13 | 4.13 | -5.28% | 12,665 |
| Jun 17, 2026 | 4.49 | 4.53 | 4.36 | 4.36 | 4.36 | -9.65% | 12,090 |
| Jun 16, 2026 | 4.96 | 4.97 | 4.74 | 4.82 | 4.82 | -1.03% | 6,291 |