Snowflake Inc. (ETR:5Q5)
Germany · Delayed Price · Currency is EUR 208.80
-8.00 (-3.69%)
At close: Oct 10, 2025
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 216.95 | 219.50 | 209.20 | 209.95 | 209.95 | -2.80% | 944 |
| Oct 9, 2025 | 216.05 | 216.40 | 213.10 | 216.00 | 216.00 | 1.36% | 837 |
| Oct 8, 2025 | 201.90 | 213.10 | 201.90 | 213.10 | 213.10 | 6.80% | 463 |
| Oct 7, 2025 | 208.00 | 209.00 | 199.54 | 199.54 | 199.54 | -4.09% | 550 |
| Oct 6, 2025 | 202.65 | 208.05 | 202.10 | 208.05 | 208.05 | 1.91% | 1,603 |
| Oct 3, 2025 | 206.85 | 207.20 | 203.20 | 204.15 | 204.15 | 0.91% | 75 |
| Oct 2, 2025 | 197.66 | 203.10 | 196.80 | 202.30 | 202.30 | 3.61% | 921 |
| Oct 1, 2025 | 189.98 | 195.54 | 188.90 | 195.26 | 195.26 | 2.21% | 961 |
| Sep 30, 2025 | 189.22 | 192.80 | 189.12 | 191.04 | 191.04 | -1.15% | 204 |
| Sep 29, 2025 | 192.80 | 195.42 | 192.00 | 193.26 | 193.26 | 0.99% | 348 |
| Sep 26, 2025 | 189.34 | 191.60 | 189.34 | 191.36 | 191.36 | -0.30% | 56 |
| Sep 25, 2025 | 189.78 | 191.94 | 185.82 | 191.94 | 191.94 | 0.32% | 395 |
| Sep 24, 2025 | 190.36 | 192.98 | 190.36 | 191.32 | 191.32 | -0.57% | 497 |
| Sep 23, 2025 | 194.36 | 196.04 | 192.30 | 192.42 | 192.42 | -0.33% | 225 |
| Sep 22, 2025 | 195.48 | 195.96 | 192.32 | 193.06 | 193.06 | -0.26% | 829 |
| Sep 19, 2025 | 188.70 | 193.56 | 188.70 | 193.56 | 193.56 | 3.74% | 370 |
| Sep 18, 2025 | 185.72 | 187.82 | 185.56 | 186.58 | 186.58 | 2.71% | 267 |
| Sep 17, 2025 | 182.18 | 183.94 | 181.48 | 181.66 | 181.66 | -1.19% | 394 |
| Sep 16, 2025 | 192.06 | 192.06 | 182.84 | 183.84 | 183.84 | -4.70% | 658 |
| Sep 15, 2025 | 188.58 | 193.82 | 187.50 | 192.90 | 192.90 | 1.53% | 620 |
| Sep 12, 2025 | 190.98 | 192.18 | 189.00 | 190.00 | 190.00 | -2.01% | 189 |
| Sep 11, 2025 | 193.48 | 194.22 | 192.64 | 193.90 | 193.90 | 0.96% | 60 |
| Sep 10, 2025 | 195.44 | 197.42 | 192.06 | 192.06 | 192.06 | 0.89% | 485 |
| Sep 9, 2025 | 192.74 | 193.00 | 190.36 | 190.36 | 190.36 | -1.86% | 244 |
| Sep 8, 2025 | 192.92 | 194.74 | 192.50 | 193.96 | 193.96 | 2.33% | 206 |
| Sep 5, 2025 | 190.06 | 192.16 | 189.54 | 189.54 | 189.54 | 0.66% | 922 |
| Sep 4, 2025 | 193.88 | 194.10 | 185.34 | 188.30 | 188.30 | -3.91% | 339 |
| Sep 3, 2025 | 201.10 | 201.65 | 195.96 | 195.96 | 195.96 | -0.83% | 635 |
| Sep 2, 2025 | 202.60 | 202.80 | 197.56 | 197.60 | 197.60 | -5.18% | 647 |
| Sep 1, 2025 | 201.95 | 208.40 | 201.00 | 208.40 | 208.40 | 3.02% | 578 |
| Aug 29, 2025 | 205.95 | 208.95 | 200.00 | 202.30 | 202.30 | -0.34% | 1,329 |
| Aug 28, 2025 | 194.90 | 204.20 | 189.68 | 203.00 | 203.00 | 17.93% | 7,370 |
| Aug 27, 2025 | 175.48 | 176.50 | 172.00 | 172.14 | 172.14 | 3.16% | 1,042 |
| Aug 26, 2025 | 167.40 | 168.18 | 166.86 | 166.86 | 166.86 | -0.88% | 313 |
| Aug 25, 2025 | 168.82 | 168.92 | 167.42 | 168.34 | 168.34 | -0.75% | 816 |
| Aug 22, 2025 | 167.04 | 170.20 | 167.04 | 169.62 | 169.62 | 1.17% | 255 |
| Aug 21, 2025 | 168.08 | 168.12 | 166.44 | 167.66 | 167.66 | 0.72% | 156 |
| Aug 20, 2025 | 164.42 | 169.46 | 163.66 | 166.46 | 166.46 | 0.16% | 862 |
| Aug 19, 2025 | 170.26 | 170.84 | 166.20 | 166.20 | 166.20 | -1.56% | 323 |
| Aug 18, 2025 | 169.64 | 173.06 | 168.40 | 168.84 | 168.84 | -0.87% | 459 |
| Aug 15, 2025 | 167.64 | 170.32 | 167.00 | 170.32 | 170.32 | 2.16% | 117 |
| Aug 14, 2025 | 168.44 | 169.04 | 166.66 | 166.72 | 166.72 | -1.36% | 578 |
| Aug 13, 2025 | 165.62 | 169.02 | 165.06 | 169.02 | 169.02 | 2.62% | 406 |
| Aug 12, 2025 | 164.74 | 165.56 | 163.80 | 164.70 | 164.70 | -2.07% | 232 |
| Aug 11, 2025 | 166.16 | 169.26 | 165.34 | 168.18 | 168.18 | 0.14% | 552 |
| Aug 8, 2025 | 176.98 | 177.76 | 167.94 | 167.94 | 167.94 | -5.88% | 339 |
| Aug 7, 2025 | 180.48 | 188.24 | 178.44 | 178.44 | 178.44 | -0.06% | 736 |
| Aug 6, 2025 | 178.34 | 178.60 | 176.98 | 178.54 | 178.54 | 0.12% | 295 |
| Aug 5, 2025 | 181.70 | 181.70 | 178.32 | 178.32 | 178.32 | -1.61% | 312 |
| Aug 4, 2025 | 176.82 | 181.24 | 176.82 | 181.24 | 181.24 | 1.85% | 351 |