Snowflake Inc. (ETR:5Q5)
Germany · Delayed Price · Currency is EUR 222.65
-12.35 (-5.26%)
At close: Nov 7, 2025
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 219.35 | 220.65 | 218.45 | 219.05 | 219.05 | 1.27% | 442 |
| Oct 23, 2025 | 209.70 | 216.30 | 208.60 | 216.30 | 216.30 | 4.62% | 1,158 |
| Oct 22, 2025 | 213.30 | 214.15 | 206.75 | 206.75 | 206.75 | -3.14% | 333 |
| Oct 21, 2025 | 211.20 | 214.35 | 209.00 | 213.45 | 213.45 | 2.57% | 342 |
| Oct 20, 2025 | 207.60 | 210.65 | 207.45 | 208.10 | 208.10 | 1.93% | 714 |
| Oct 17, 2025 | 200.90 | 206.50 | 198.58 | 204.15 | 204.15 | -2.41% | 2,227 |
| Oct 16, 2025 | 208.00 | 220.00 | 207.45 | 209.20 | 209.20 | 0.24% | 1,818 |
| Oct 15, 2025 | 208.30 | 210.45 | 207.90 | 208.70 | 208.70 | -0.17% | 472 |
| Oct 14, 2025 | 209.35 | 211.55 | 206.90 | 209.05 | 209.05 | -1.39% | 1,197 |
| Oct 13, 2025 | 211.75 | 213.75 | 210.95 | 212.00 | 212.00 | 0.98% | 793 |
| 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 |