Snowflake Inc. (ETR:5Q5)
Germany · Delayed Price · Currency is EUR 301.50
-3.50 (-1.15%)
At close: Oct 1, 2026
ETR:5Q5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 288.50 | 295.00 | 286.00 | 293.00 | 293.00 | 0.69% | 124 |
| Aug 11, 2026 | 288.50 | 292.50 | 284.50 | 291.00 | 291.00 | 0.52% | 720 |
| Aug 10, 2026 | 286.00 | 294.50 | 282.50 | 289.50 | 289.50 | 3.58% | 482 |
| Aug 7, 2026 | 276.00 | 285.00 | 275.50 | 279.50 | 279.50 | 0.90% | 523 |
| Aug 6, 2026 | 274.00 | 278.50 | 254.50 | 277.00 | 277.00 | 0.36% | 715 |
| Aug 5, 2026 | 276.00 | 279.50 | 275.00 | 276.00 | 276.00 | 0.91% | 443 |
| Aug 4, 2026 | 270.00 | 274.00 | 261.00 | 273.50 | 273.50 | 0.55% | 1,600 |
| Aug 3, 2026 | 259.00 | 272.50 | 255.50 | 272.00 | 272.00 | 5.02% | 972 |
| Jul 31, 2026 | 261.50 | 265.00 | 255.50 | 259.00 | 259.00 | 2.17% | 1,078 |
| Jul 30, 2026 | 253.00 | 255.00 | 248.00 | 253.50 | 253.50 | 2.22% | 628 |
| Jul 29, 2026 | 237.00 | 253.50 | 237.00 | 248.00 | 248.00 | 2.48% | 1,585 |
| Jul 28, 2026 | 240.50 | 242.50 | 225.00 | 242.00 | 242.00 | 3.20% | 744 |
| Jul 27, 2026 | 237.50 | 244.00 | 233.50 | 234.50 | 234.50 | -1.05% | 797 |
| Jul 24, 2026 | 231.50 | 237.00 | 231.50 | 237.00 | 237.00 | 2.82% | 641 |