Snowflake Inc. (ETR:5Q5)
Germany · Delayed Price · Currency is EUR 132.44
-8.26 (-5.87%)
At close: Mar 27, 2026
ETR:5Q5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 140.80 | 140.80 | 132.32 | 132.44 | 132.44 | -5.87% | 756 |
| Mar 26, 2026 | 138.00 | 142.40 | 136.46 | 140.70 | 140.70 | 1.43% | 59 |
| Mar 25, 2026 | 140.44 | 141.96 | 137.28 | 138.72 | 138.72 | -2.35% | 1,825 |
| Mar 24, 2026 | 151.26 | 151.26 | 142.06 | 142.06 | 142.06 | -5.56% | 603 |
| Mar 23, 2026 | 141.72 | 152.32 | 141.72 | 150.42 | 150.42 | 2.30% | 1,377 |
| Mar 20, 2026 | 151.04 | 151.04 | 147.04 | 147.04 | 147.04 | -1.75% | 593 |
| Mar 19, 2026 | 150.74 | 152.20 | 149.66 | 149.66 | 149.66 | -1.29% | 461 |
| Mar 18, 2026 | 152.14 | 153.02 | 150.00 | 151.62 | 151.62 | -0.39% | 524 |
| Mar 17, 2026 | 151.50 | 153.26 | 151.50 | 152.22 | 152.22 | -0.14% | 447 |
| Mar 16, 2026 | 157.98 | 157.98 | 152.08 | 152.44 | 152.44 | -1.89% | 494 |
| Mar 13, 2026 | 155.78 | 158.02 | 153.84 | 155.38 | 155.38 | 0.05% | 210 |
| Mar 12, 2026 | 154.44 | 159.00 | 154.12 | 155.30 | 155.30 | 0.69% | 316 |
| Mar 11, 2026 | 150.60 | 157.84 | 150.60 | 154.24 | 154.24 | 1.37% | 724 |
| Mar 10, 2026 | 157.62 | 157.62 | 150.72 | 152.16 | 152.16 | -2.07% | 2,028 |
| Mar 9, 2026 | 152.84 | 155.74 | 151.82 | 155.38 | 155.38 | -0.21% | 793 |
| Mar 6, 2026 | 154.10 | 156.74 | 149.66 | 155.70 | 155.70 | 3.51% | 1,364 |
| Mar 5, 2026 | 144.76 | 151.52 | 144.76 | 150.42 | 150.42 | 3.64% | 511 |
| Mar 4, 2026 | 141.82 | 145.14 | 141.22 | 145.14 | 145.14 | 2.36% | 1,179 |
| Mar 3, 2026 | 141.58 | 143.16 | 137.70 | 141.80 | 141.80 | -2.26% | 3,645 |
| Mar 2, 2026 | 139.44 | 146.06 | 138.46 | 145.08 | 145.08 | 3.00% | 1,681 |
| Feb 27, 2026 | 145.22 | 146.68 | 140.86 | 140.86 | 140.86 | -4.22% | 3,383 |
| Feb 26, 2026 | 141.02 | 155.46 | 140.70 | 147.06 | 147.06 | 4.15% | 3,282 |
| Feb 25, 2026 | 137.00 | 141.32 | 134.70 | 141.20 | 141.20 | 3.29% | 1,226 |
| Feb 24, 2026 | 134.56 | 138.38 | 133.00 | 136.70 | 136.70 | 1.71% | 1,744 |
| Feb 23, 2026 | 145.16 | 148.28 | 134.28 | 134.40 | 134.40 | -11.87% | 2,372 |
| Feb 20, 2026 | 152.76 | 156.84 | 151.36 | 152.50 | 152.50 | 0.79% | 637 |
| Feb 19, 2026 | 149.94 | 152.94 | 149.14 | 151.30 | 151.30 | 0.89% | 550 |
| Feb 18, 2026 | 149.68 | 151.38 | 144.90 | 149.96 | 149.96 | 1.50% | 1,295 |
| Feb 17, 2026 | 152.62 | 152.62 | 146.46 | 147.74 | 147.74 | -4.56% | 756 |
| Feb 16, 2026 | 155.98 | 156.60 | 154.76 | 154.80 | 154.80 | 1.51% | 282 |
| Feb 13, 2026 | 144.32 | 154.00 | 144.32 | 152.50 | 152.50 | 5.96% | 2,300 |
| Feb 12, 2026 | 151.60 | 152.20 | 143.38 | 143.92 | 143.92 | -2.15% | 1,178 |
| Feb 11, 2026 | 154.56 | 158.00 | 147.02 | 147.08 | 147.08 | -4.93% | 1,770 |
| Feb 10, 2026 | 149.10 | 156.50 | 146.50 | 154.70 | 154.70 | 5.50% | 9,090 |
| Feb 9, 2026 | 143.70 | 147.60 | 140.48 | 146.64 | 146.64 | 2.75% | 1,457 |
| Feb 6, 2026 | 132.98 | 142.72 | 132.42 | 142.72 | 142.72 | 2.65% | 3,007 |
| Feb 5, 2026 | 141.90 | 142.32 | 135.00 | 139.04 | 139.04 | -0.76% | 2,241 |
| Feb 4, 2026 | 146.68 | 146.74 | 137.36 | 140.10 | 140.10 | -4.13% | 4,088 |
| Feb 3, 2026 | 163.54 | 163.72 | 146.14 | 146.14 | 146.14 | -11.43% | 1,497 |
| Feb 2, 2026 | 159.78 | 167.50 | 159.46 | 165.00 | 165.00 | -1.66% | 2,235 |
| Jan 30, 2026 | 165.00 | 170.70 | 165.00 | 167.78 | 167.78 | 0.30% | 325 |
| Jan 29, 2026 | 177.66 | 177.66 | 165.92 | 167.28 | 167.28 | -7.69% | 2,583 |
| Jan 28, 2026 | 178.54 | 186.12 | 177.72 | 181.22 | 181.22 | 1.74% | 576 |
| Jan 27, 2026 | 179.00 | 180.36 | 177.32 | 178.12 | 178.12 | 0.60% | 340 |
| Jan 26, 2026 | 176.64 | 177.60 | 175.80 | 177.06 | 177.06 | -0.76% | 244 |
| Jan 23, 2026 | 180.22 | 182.24 | 178.40 | 178.42 | 178.42 | 1.83% | 581 |
| Jan 22, 2026 | 176.98 | 178.70 | 174.98 | 175.22 | 175.22 | -1.69% | 156 |
| Jan 21, 2026 | 176.66 | 178.50 | 175.42 | 178.24 | 178.24 | 0.85% | 182 |
| Jan 20, 2026 | 176.12 | 177.20 | 174.24 | 176.74 | 176.74 | -0.27% | 1,541 |
| Jan 19, 2026 | 178.16 | 178.94 | 176.60 | 177.22 | 177.22 | -4.41% | 1,108 |