Snowflake Inc. (ETR:5Q5)
Germany · Delayed Price · Currency is EUR 289.00
+4.00 (1.40%)
Last updated: Oct 21, 2026, 5:30 PM CEST
ETR:5Q5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 286.00 | 289.50 | 285.00 | 289.00 | 289.00 | 1.40% | 46 |
| Oct 20, 2026 | 280.50 | 286.00 | 277.50 | 285.00 | 285.00 | 0.35% | 497 |
| Oct 19, 2026 | 276.00 | 284.00 | 276.00 | 284.00 | 284.00 | 2.71% | 215 |
| Oct 16, 2026 | 300.00 | 304.50 | 276.50 | 276.50 | 276.50 | -4.98% | 863 |
| Oct 15, 2026 | 292.50 | 294.50 | 285.50 | 291.00 | 291.00 | -5.52% | 848 |
| Oct 14, 2026 | 319.50 | 320.00 | 308.00 | 308.00 | 308.00 | -3.60% | 796 |
| Oct 13, 2026 | 321.00 | 324.00 | 315.00 | 319.50 | 319.50 | -0.93% | 327 |
| Oct 12, 2026 | 329.00 | 331.50 | 322.50 | 322.50 | 322.50 | 0.94% | 801 |
| Oct 9, 2026 | 307.00 | 320.00 | 307.00 | 319.50 | 319.50 | 4.58% | 229 |
| Oct 8, 2026 | 296.50 | 306.00 | 296.00 | 305.50 | 305.50 | 1.66% | 187 |
| Oct 7, 2026 | 299.50 | 305.00 | 298.50 | 300.50 | 300.50 | -0.50% | 311 |
| Oct 6, 2026 | 303.00 | 308.00 | 291.50 | 302.00 | 302.00 | - | 1,221 |
| Oct 5, 2026 | 304.00 | 306.00 | 302.00 | 302.00 | 302.00 | 0.17% | 375 |
| Oct 2, 2026 | 305.00 | 306.50 | 298.50 | 301.50 | 301.50 | - | 134 |
| Oct 1, 2026 | 302.50 | 306.50 | 301.00 | 301.50 | 301.50 | -1.15% | 161 |
| Sep 30, 2026 | 290.50 | 305.50 | 290.50 | 305.00 | 305.00 | 5.90% | 196 |
| Sep 29, 2026 | 288.50 | 290.50 | 288.00 | 288.00 | 288.00 | -1.03% | 454 |
| Sep 28, 2026 | 293.50 | 296.00 | 279.00 | 291.00 | 291.00 | -2.18% | 2,647 |
| Sep 25, 2026 | 295.00 | 303.50 | 292.50 | 297.50 | 297.50 | 1.02% | 415 |
| Sep 24, 2026 | 293.00 | 296.00 | 290.50 | 294.50 | 294.50 | -1.67% | 346 |
| Sep 23, 2026 | 295.50 | 302.00 | 295.00 | 299.50 | 299.50 | 1.70% | 68 |
| Sep 22, 2026 | 297.50 | 302.50 | 294.00 | 294.50 | 294.50 | 1.03% | 764 |
| Sep 21, 2026 | 290.50 | 295.50 | 289.00 | 291.50 | 291.50 | 0.17% | 447 |
| Sep 18, 2026 | 296.50 | 296.50 | 291.00 | 291.00 | 291.00 | -2.51% | 41 |
| Sep 17, 2026 | 290.50 | 300.00 | 287.50 | 298.50 | 298.50 | 2.58% | 391 |
| Sep 16, 2026 | 279.50 | 291.00 | 276.50 | 291.00 | 291.00 | 4.30% | 124 |
| Sep 15, 2026 | 285.50 | 286.50 | 277.50 | 279.00 | 279.00 | -3.29% | 447 |
| Sep 14, 2026 | 285.00 | 289.00 | 276.50 | 288.50 | 288.50 | 2.12% | 578 |
| Sep 11, 2026 | 286.50 | 286.50 | 279.00 | 282.50 | 282.50 | -1.22% | 433 |
| Sep 10, 2026 | 284.50 | 291.00 | 282.00 | 286.00 | 286.00 | -0.87% | 328 |
| Sep 9, 2026 | 289.00 | 291.00 | 285.00 | 288.50 | 288.50 | -0.17% | 253 |
| Sep 8, 2026 | 289.00 | 291.00 | 287.00 | 289.00 | 289.00 | -1.53% | 1,073 |
| Sep 7, 2026 | 293.50 | 293.50 | 290.00 | 293.50 | 293.50 | -1.84% | 141 |
| Sep 4, 2026 | 307.00 | 309.00 | 297.50 | 299.00 | 299.00 | -4.93% | 1,949 |
| Sep 3, 2026 | 326.00 | 330.00 | 314.50 | 314.50 | 314.50 | 17.57% | 9,325 |
| Sep 2, 2026 | 275.00 | 275.00 | 266.00 | 267.50 | 267.50 | -3.78% | 1,460 |
| Sep 1, 2026 | 288.00 | 288.00 | 277.50 | 278.00 | 278.00 | -0.89% | 229 |
| Aug 31, 2026 | 282.00 | 286.00 | 278.50 | 280.50 | 280.50 | -2.09% | 568 |
| Aug 28, 2026 | 283.50 | 287.50 | 282.00 | 286.50 | 286.50 | 1.06% | 186 |
| Aug 27, 2026 | 274.50 | 283.50 | 274.50 | 283.50 | 283.50 | 5.00% | 174 |
| Aug 26, 2026 | 270.00 | 271.50 | 265.00 | 270.00 | 270.00 | -0.74% | 265 |
| Aug 25, 2026 | 277.00 | 278.50 | 271.00 | 272.00 | 272.00 | -2.68% | 317 |
| Aug 24, 2026 | 283.50 | 285.00 | 279.00 | 279.50 | 279.50 | 0.54% | 248 |
| Aug 21, 2026 | 273.50 | 278.00 | 273.50 | 278.00 | 278.00 | 1.65% | 912 |
| Aug 20, 2026 | 276.50 | 278.00 | 272.50 | 273.50 | 273.50 | - | 141 |
| Aug 19, 2026 | 278.00 | 280.00 | 272.00 | 273.50 | 273.50 | -2.15% | 250 |
| Aug 18, 2026 | 284.50 | 287.00 | 278.00 | 279.50 | 279.50 | -2.61% | 385 |
| Aug 17, 2026 | 284.50 | 287.00 | 279.00 | 287.00 | 287.00 | 1.06% | 358 |
| Aug 14, 2026 | 293.50 | 293.50 | 284.00 | 284.00 | 284.00 | -2.07% | 118 |
| Aug 13, 2026 | 288.00 | 292.00 | 287.00 | 290.00 | 290.00 | -1.02% | 403 |