Snowflake Inc. (ETR:5Q5)
Germany · Delayed Price · Currency is EUR 195.50
+10.38 (5.61%)
At close: Sep 19, 2025
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 193.42 | 193.42 | 177.94 | 177.94 | 177.94 | -10.20% | 1,682 |
| Jul 31, 2025 | 198.52 | 200.00 | 196.54 | 198.16 | 198.16 | 3.17% | 1,861 |
| Jul 30, 2025 | 189.14 | 192.08 | 189.14 | 192.08 | 192.08 | 1.29% | 440 |
| Jul 29, 2025 | 189.40 | 191.06 | 189.38 | 189.64 | 189.64 | 1.36% | 256 |
| Jul 28, 2025 | 188.38 | 190.18 | 187.10 | 187.10 | 187.10 | -0.25% | 436 |
| Jul 25, 2025 | 184.38 | 187.56 | 182.80 | 187.56 | 187.56 | 3.37% | 152 |
| Jul 24, 2025 | 181.70 | 182.66 | 181.44 | 181.44 | 181.44 | 0.11% | 209 |
| Jul 23, 2025 | 181.44 | 181.78 | 180.84 | 181.24 | 181.24 | -0.71% | 121 |
| Jul 22, 2025 | 184.12 | 184.12 | 181.40 | 182.54 | 182.54 | -1.02% | 229 |
| Jul 21, 2025 | 186.50 | 187.26 | 184.42 | 184.42 | 184.42 | -0.57% | 649 |
| Jul 18, 2025 | 182.66 | 185.64 | 182.34 | 185.48 | 185.48 | 1.48% | 338 |
| Jul 17, 2025 | 182.44 | 184.00 | 181.70 | 182.78 | 182.78 | 1.69% | 307 |
| Jul 16, 2025 | 181.68 | 183.50 | 179.74 | 179.74 | 179.74 | -2.34% | 803 |
| Jul 15, 2025 | 184.00 | 184.04 | 182.90 | 184.04 | 184.04 | 0.62% | 422 |
| Jul 14, 2025 | 177.76 | 182.90 | 177.64 | 182.90 | 182.90 | 0.86% | 1,178 |