Snowflake Inc. (ETR:5Q5)
Germany · Delayed Price · Currency is EUR 189.44
-4.06 (-2.10%)
Jan 9, 2026, 4:00 PM EST
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 192.16 | 194.26 | 188.50 | 189.44 | 189.44 | -2.10% | 819 |
| Jan 8, 2026 | 198.72 | 203.40 | 193.50 | 193.50 | 193.50 | -3.47% | 686 |
| Jan 7, 2026 | 200.00 | 200.90 | 198.00 | 200.45 | 200.45 | 3.37% | 556 |
| Jan 6, 2026 | 191.14 | 196.00 | 191.14 | 193.92 | 193.92 | 0.21% | 391 |
| Jan 5, 2026 | 186.90 | 193.86 | 186.54 | 193.52 | 193.52 | 4.99% | 704 |
| Jan 2, 2026 | 189.54 | 189.56 | 183.48 | 184.32 | 184.32 | -2.76% | 478 |
| Dec 30, 2025 | 187.84 | 190.52 | 187.84 | 189.56 | 189.56 | -0.16% | 107 |
| Dec 29, 2025 | 189.86 | 194.72 | 187.36 | 189.86 | 189.86 | 0.75% | 1,201 |
| Dec 23, 2025 | 190.98 | 192.52 | 188.32 | 188.44 | 188.44 | -1.84% | 235 |
| Dec 22, 2025 | 190.78 | 191.98 | 189.50 | 191.98 | 191.98 | 1.52% | 545 |
| Dec 19, 2025 | 190.42 | 190.54 | 186.44 | 189.10 | 189.10 | -0.27% | 235 |
| Dec 18, 2025 | 185.84 | 190.38 | 185.70 | 189.62 | 189.62 | 1.33% | 258 |
| Dec 17, 2025 | 187.96 | 190.78 | 187.14 | 187.14 | 187.14 | 0.29% | 525 |
| Dec 16, 2025 | 181.02 | 186.60 | 180.20 | 186.60 | 186.60 | 2.82% | 608 |
| Dec 15, 2025 | 185.68 | 186.88 | 180.20 | 181.48 | 181.48 | -1.63% | 430 |
| Dec 12, 2025 | 187.40 | 189.28 | 183.50 | 184.48 | 184.48 | 0.17% | 459 |
| Dec 11, 2025 | 183.12 | 185.96 | 182.48 | 184.16 | 184.16 | -1.60% | 825 |
| Dec 10, 2025 | 191.04 | 191.42 | 187.00 | 187.16 | 187.16 | -2.72% | 487 |
| Dec 9, 2025 | 192.10 | 194.56 | 191.72 | 192.40 | 192.40 | -0.95% | 1,521 |
| Dec 8, 2025 | 197.20 | 198.22 | 193.58 | 194.24 | 194.24 | -1.14% | 478 |
| Dec 5, 2025 | 201.90 | 202.50 | 196.08 | 196.48 | 196.48 | -2.42% | 1,783 |
| Dec 4, 2025 | 207.80 | 209.80 | 201.35 | 201.35 | 201.35 | -11.53% | 2,274 |
| Dec 3, 2025 | 225.65 | 227.60 | 221.40 | 227.60 | 227.60 | 2.02% | 928 |
| Dec 2, 2025 | 224.65 | 229.10 | 223.10 | 223.10 | 223.10 | 3.43% | 1,594 |
| Dec 1, 2025 | 213.95 | 215.70 | 212.10 | 215.70 | 215.70 | -1.26% | 343 |
| Nov 28, 2025 | 215.80 | 219.00 | 215.20 | 218.45 | 218.45 | -0.48% | 206 |
| Nov 27, 2025 | 217.30 | 219.50 | 214.60 | 219.50 | 219.50 | 2.14% | 78 |
| Nov 26, 2025 | 217.10 | 217.70 | 214.35 | 214.90 | 214.90 | 1.01% | 457 |
| Nov 25, 2025 | 210.50 | 212.75 | 206.60 | 212.75 | 212.75 | 0.97% | 557 |
| Nov 24, 2025 | 204.40 | 211.75 | 203.50 | 210.70 | 210.70 | 4.72% | 540 |
| Nov 21, 2025 | 208.45 | 215.35 | 198.72 | 201.20 | 201.20 | -8.67% | 3,639 |
| Nov 20, 2025 | 225.10 | 228.50 | 220.30 | 220.30 | 220.30 | 0.57% | 443 |
| Nov 19, 2025 | 218.80 | 221.45 | 218.05 | 219.05 | 219.05 | 0.09% | 475 |
| Nov 18, 2025 | 215.55 | 218.85 | 214.20 | 218.85 | 218.85 | -0.64% | 1,046 |
| Nov 17, 2025 | 223.50 | 223.95 | 218.50 | 220.25 | 220.25 | -0.99% | 809 |
| Nov 14, 2025 | 218.10 | 222.45 | 209.05 | 222.45 | 222.45 | -0.80% | 1,230 |
| Nov 13, 2025 | 232.35 | 232.35 | 223.85 | 224.25 | 224.25 | -3.61% | 439 |
| Nov 12, 2025 | 235.30 | 237.55 | 232.65 | 232.65 | 232.65 | 0.17% | 674 |
| Nov 11, 2025 | 232.80 | 234.15 | 229.50 | 232.25 | 232.25 | -0.41% | 161 |
| Nov 10, 2025 | 231.75 | 235.00 | 231.25 | 233.20 | 233.20 | 4.46% | 452 |
| Nov 7, 2025 | 230.00 | 230.85 | 219.80 | 223.25 | 223.25 | -2.04% | 1,683 |
| Nov 6, 2025 | 230.15 | 238.85 | 227.90 | 227.90 | 227.90 | -2.19% | 893 |
| Nov 5, 2025 | 228.80 | 233.75 | 227.95 | 233.00 | 233.00 | -0.02% | 476 |
| Nov 4, 2025 | 233.75 | 240.70 | 231.45 | 233.05 | 233.05 | -3.24% | 2,382 |
| Nov 3, 2025 | 238.45 | 244.55 | 238.30 | 240.85 | 240.85 | 3.21% | 1,058 |
| Oct 31, 2025 | 238.85 | 240.00 | 233.35 | 233.35 | 233.35 | -0.51% | 592 |
| Oct 30, 2025 | 229.50 | 236.15 | 228.05 | 234.55 | 234.55 | 0.93% | 875 |
| Oct 29, 2025 | 230.05 | 232.40 | 227.80 | 232.40 | 232.40 | 0.17% | 467 |
| Oct 28, 2025 | 228.00 | 232.00 | 227.55 | 232.00 | 232.00 | 1.75% | 511 |
| Oct 27, 2025 | 225.70 | 229.35 | 224.25 | 228.00 | 228.00 | 4.09% | 1,587 |