Snowflake Inc. (ETR:5Q5)
Germany · Delayed Price · Currency is EUR 131.60
+3.00 (2.33%)
At close: May 13, 2026
ETR:5Q5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 130.00 | 131.60 | 125.00 | 131.60 | 131.60 | 2.33% | 1,193 |
| May 12, 2026 | 128.20 | 130.80 | 128.00 | 128.60 | 128.60 | 0.31% | 859 |
| May 11, 2026 | 129.00 | 131.00 | 127.20 | 128.20 | 128.20 | 2.56% | 1,081 |
| May 8, 2026 | 131.00 | 131.60 | 123.60 | 125.00 | 125.00 | -4.87% | 3,191 |
| May 7, 2026 | 119.20 | 131.80 | 119.00 | 131.40 | 131.40 | 11.73% | 4,985 |
| May 6, 2026 | 120.60 | 121.20 | 116.00 | 117.60 | 117.60 | -4.23% | 1,371 |
| May 5, 2026 | 124.80 | 125.00 | 120.20 | 122.80 | 122.80 | -1.60% | 927 |
| May 4, 2026 | 120.60 | 127.20 | 120.20 | 124.80 | 124.80 | 6.85% | 2,715 |
| Apr 30, 2026 | 119.80 | 120.80 | 114.00 | 116.80 | 116.80 | -2.67% | 780 |
| Apr 29, 2026 | 122.20 | 122.40 | 119.00 | 120.00 | 120.00 | -1.15% | 366 |
| Apr 28, 2026 | 123.00 | 125.20 | 121.20 | 121.40 | 121.40 | -0.82% | 1,293 |
| Apr 27, 2026 | 119.60 | 123.60 | 118.60 | 122.40 | 122.40 | 3.73% | 1,316 |
| Apr 24, 2026 | 126.80 | 127.00 | 115.00 | 118.00 | 118.00 | -5.14% | 2,764 |
| Apr 23, 2026 | 129.00 | 129.40 | 122.40 | 124.40 | 124.40 | -5.61% | 658 |
| Apr 22, 2026 | 130.40 | 133.00 | 129.40 | 131.80 | 131.80 | 1.85% | 2,499 |
| Apr 21, 2026 | 129.00 | 131.60 | 127.80 | 129.40 | 129.40 | 2.86% | 3,115 |
| Apr 20, 2026 | 121.40 | 126.60 | 120.20 | 125.80 | 125.80 | 2.44% | 1,780 |
| Apr 17, 2026 | 122.80 | 124.40 | 122.00 | 122.80 | 122.80 | -0.97% | 1,684 |
| Apr 16, 2026 | 125.00 | 128.20 | 122.40 | 124.00 | 124.00 | 4.03% | 3,407 |
| Apr 15, 2026 | 115.20 | 119.80 | 115.20 | 119.20 | 119.20 | 3.65% | 1,586 |
| Apr 14, 2026 | 114.20 | 117.80 | 114.00 | 115.00 | 115.00 | 3.60% | 1,899 |
| Apr 13, 2026 | 103.00 | 111.00 | 102.80 | 111.00 | 111.00 | 6.53% | 2,367 |
| Apr 10, 2026 | 113.20 | 114.20 | 103.40 | 104.20 | 104.20 | -11.39% | 3,926 |
| Apr 9, 2026 | 128.40 | 129.60 | 117.20 | 117.60 | 117.60 | -10.50% | 2,173 |
| Apr 8, 2026 | 133.00 | 133.80 | 130.00 | 131.40 | 131.40 | 2.02% | 617 |
| Apr 7, 2026 | 129.40 | 129.80 | 126.20 | 128.80 | 128.80 | -2.81% | 828 |
| Apr 2, 2026 | 130.28 | 133.50 | 128.50 | 132.52 | 132.52 | -0.47% | 2,470 |
| Apr 1, 2026 | 132.62 | 133.86 | 129.50 | 133.14 | 133.14 | 2.62% | 1,155 |
| Mar 31, 2026 | 135.40 | 135.90 | 128.10 | 129.74 | 129.74 | -5.92% | 1,415 |
| Mar 30, 2026 | 133.20 | 137.90 | 131.28 | 137.90 | 137.90 | 4.12% | 736 |
| Mar 27, 2026 | 140.80 | 140.80 | 132.32 | 132.44 | 132.44 | -5.87% | 756 |
| Mar 26, 2026 | 138.00 | 142.40 | 136.46 | 140.70 | 140.70 | 1.43% | 59 |
| Mar 25, 2026 | 140.44 | 141.96 | 137.28 | 138.72 | 138.72 | -2.35% | 1,825 |
| Mar 24, 2026 | 151.26 | 151.26 | 142.06 | 142.06 | 142.06 | -5.56% | 603 |
| Mar 23, 2026 | 141.72 | 152.32 | 141.72 | 150.42 | 150.42 | 2.30% | 1,377 |
| Mar 20, 2026 | 151.04 | 151.04 | 147.04 | 147.04 | 147.04 | -1.75% | 593 |
| Mar 19, 2026 | 150.74 | 152.20 | 149.66 | 149.66 | 149.66 | -1.29% | 461 |
| Mar 18, 2026 | 152.14 | 153.02 | 150.00 | 151.62 | 151.62 | -0.39% | 524 |
| Mar 17, 2026 | 151.50 | 153.26 | 151.50 | 152.22 | 152.22 | -0.14% | 447 |
| Mar 16, 2026 | 157.98 | 157.98 | 152.08 | 152.44 | 152.44 | -1.89% | 494 |
| Mar 13, 2026 | 155.78 | 158.02 | 153.84 | 155.38 | 155.38 | 0.05% | 210 |
| Mar 12, 2026 | 154.44 | 159.00 | 154.12 | 155.30 | 155.30 | 0.69% | 316 |
| Mar 11, 2026 | 150.60 | 157.84 | 150.60 | 154.24 | 154.24 | 1.37% | 724 |
| Mar 10, 2026 | 157.62 | 157.62 | 150.72 | 152.16 | 152.16 | -2.07% | 2,028 |
| Mar 9, 2026 | 152.84 | 155.74 | 151.82 | 155.38 | 155.38 | -0.21% | 793 |
| Mar 6, 2026 | 154.10 | 156.74 | 149.66 | 155.70 | 155.70 | 3.51% | 1,364 |
| Mar 5, 2026 | 144.76 | 151.52 | 144.76 | 150.42 | 150.42 | 3.64% | 511 |
| Mar 4, 2026 | 141.82 | 145.14 | 141.22 | 145.14 | 145.14 | 2.36% | 1,179 |
| Mar 3, 2026 | 141.58 | 143.16 | 137.70 | 141.80 | 141.80 | -2.26% | 3,645 |
| Mar 2, 2026 | 139.44 | 146.06 | 138.46 | 145.08 | 145.08 | 3.00% | 1,681 |