Snowflake Inc. (ETR:5Q5)
Germany · Delayed Price · Currency is EUR 218.45
-1.05 (-0.48%)
At close: Nov 28, 2025
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |