Snowflake Inc. (ETR:5Q5)
Germany · Delayed Price · Currency is EUR 165.02
+0.12 (0.07%)
At close: Aug 12, 2025, 5:30 PM CET
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 164.88 | 166.96 | 162.00 | 165.02 | - | 0.07% | 172 |
| Aug 11, 2025 | 164.02 | 168.74 | 164.02 | 164.90 | - | -0.12% | 90 |
| Aug 8, 2025 | 175.92 | 176.34 | 165.00 | 165.10 | - | -5.06% | 123 |
| Aug 7, 2025 | 179.58 | 182.86 | 173.90 | 173.90 | - | -3.51% | 107 |
| Aug 6, 2025 | 177.58 | 180.22 | 176.38 | 180.22 | - | -0.83% | 112 |
| Aug 5, 2025 | 180.92 | 182.56 | 179.16 | 181.72 | - | 0.59% | 20 |
| Aug 4, 2025 | 175.00 | 180.66 | 173.40 | 180.66 | - | 0.37% | 56 |
| Aug 1, 2025 | 192.30 | 192.30 | 180.00 | 180.00 | - | -9.47% | 520 |
| Jul 31, 2025 | 198.14 | 200.00 | 196.94 | 198.82 | - | 3.26% | 449 |
| Jul 30, 2025 | 188.18 | 192.54 | 188.18 | 192.54 | - | 1.83% | 35 |
| Jul 29, 2025 | 187.66 | 189.58 | 187.66 | 189.08 | - | -0.17% | 21 |
| Jul 28, 2025 | 189.98 | 190.14 | 188.56 | 189.40 | - | 2.37% | 21 |
| Jul 25, 2025 | 181.66 | 185.02 | 181.66 | 185.02 | - | 2.40% | 82 |
| Jul 24, 2025 | 180.14 | 181.00 | 180.14 | 180.68 | - | -0.35% | 140 |
| Jul 23, 2025 | 179.74 | 181.32 | 179.74 | 181.32 | - | -0.62% | 100 |
| Jul 22, 2025 | 183.16 | 183.76 | 182.46 | 182.46 | - | -0.96% | - |
| Jul 21, 2025 | 186.98 | 187.00 | 184.22 | 184.22 | - | 1.50% | 110 |
| Jul 18, 2025 | 180.74 | 182.22 | 180.74 | 181.50 | - | -0.32% | 6 |
| Jul 17, 2025 | 182.44 | 183.70 | 181.70 | 182.08 | - | -0.37% | 10 |
| Jul 16, 2025 | 181.24 | 182.76 | 181.24 | 182.76 | - | -0.32% | 1 |
| Jul 15, 2025 | 182.28 | 183.34 | 182.28 | 183.34 | - | 0.42% | 1 |
| Jul 14, 2025 | 177.86 | 183.18 | 176.92 | 182.58 | - | 0.53% | 146 |
| Jul 11, 2025 | 182.24 | 182.24 | 181.62 | 181.62 | - | -2.25% | 77 |
| Jul 10, 2025 | 187.14 | 188.06 | 185.80 | 185.80 | - | -1.93% | 77 |
| Jul 9, 2025 | 190.18 | 190.60 | 189.46 | 189.46 | - | -0.75% | 21 |
| Jul 8, 2025 | 193.78 | 193.78 | 190.62 | 190.90 | - | 0.68% | 716 |
| Jul 7, 2025 | 185.82 | 189.62 | 185.82 | 189.62 | - | 2.14% | 16 |
| Jul 4, 2025 | 186.38 | 186.38 | 183.74 | 185.64 | - | -1.51% | 50 |
| Jul 3, 2025 | 183.66 | 188.70 | 183.66 | 188.48 | - | 3.49% | 50 |
| Jul 2, 2025 | 182.36 | 183.64 | 182.12 | 182.12 | - | -1.81% | - |
| Jul 1, 2025 | 188.04 | 188.70 | 185.48 | 185.48 | - | -2.65% | 1 |
| Jun 30, 2025 | 190.62 | 190.80 | 190.04 | 190.52 | - | 0.21% | 35 |
| Jun 27, 2025 | 189.28 | 191.20 | 188.36 | 190.12 | - | 0.89% | 8 |
| Jun 26, 2025 | 189.52 | 192.28 | 188.44 | 188.44 | - | -2.36% | 40 |
| Jun 25, 2025 | 193.80 | 193.80 | 191.84 | 193.00 | - | 0.74% | 206 |
| Jun 24, 2025 | 187.14 | 191.58 | 186.64 | 191.58 | - | 5.61% | 90 |
| Jun 23, 2025 | 181.30 | 184.14 | 180.10 | 181.40 | - | -1.95% | 60 |
| Jun 20, 2025 | 182.66 | 185.00 | 182.66 | 185.00 | - | 0.69% | 225 |
| Jun 19, 2025 | 175.12 | 183.74 | 175.12 | 183.74 | - | 1.00% | 73 |
| Jun 18, 2025 | 180.88 | 181.92 | 180.80 | 181.92 | - | 2.11% | - |
| Jun 17, 2025 | 178.64 | 178.92 | 178.16 | 178.16 | - | -1.38% | - |
| Jun 16, 2025 | 179.20 | 182.18 | 179.20 | 180.66 | - | -0.06% | 160 |
| Jun 13, 2025 | 176.66 | 180.76 | 176.66 | 180.76 | - | -0.68% | 345 |
| Jun 12, 2025 | 179.66 | 182.00 | 177.42 | 182.00 | - | 0.91% | 110 |
| Jun 11, 2025 | 180.36 | 181.22 | 180.36 | 180.36 | - | -0.81% | 55 |
| Jun 10, 2025 | 182.86 | 185.54 | 181.84 | 181.84 | - | -0.92% | 70 |
| Jun 9, 2025 | 186.00 | 186.32 | 183.52 | 183.52 | - | -1.42% | 40 |
| Jun 6, 2025 | 184.00 | 186.16 | 183.26 | 186.16 | - | 0.01% | 16 |
| Jun 5, 2025 | 182.66 | 186.14 | 182.48 | 186.14 | - | 3.45% | 56 |
| Jun 4, 2025 | 185.02 | 190.02 | 179.94 | 179.94 | - | -1.75% | 582 |