Snowflake Inc. (ETR:5Q5)
Germany · Delayed Price · Currency is EUR 278.00
+4.50 (1.65%)
At close: Aug 21, 2026
ETR:5Q5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 235.00 | 241.50 | 230.00 | 230.50 | 230.50 | -1.28% | 1,008 |
| Jul 22, 2026 | 238.00 | 239.50 | 229.00 | 233.50 | 233.50 | -2.10% | 492 |
| Jul 21, 2026 | 239.50 | 244.00 | 237.00 | 238.50 | 238.50 | 0.21% | 609 |
| Jul 20, 2026 | 234.50 | 241.00 | 232.50 | 238.00 | 238.00 | 3.03% | 249 |
| Jul 17, 2026 | 232.00 | 238.00 | 229.00 | 231.00 | 231.00 | -2.94% | 1,395 |
| Jul 16, 2026 | 235.50 | 240.00 | 232.50 | 238.00 | 238.00 | 1.49% | 553 |
| Jul 15, 2026 | 242.00 | 244.00 | 234.50 | 234.50 | 234.50 | -1.88% | 790 |
| Jul 14, 2026 | 233.50 | 241.00 | 225.50 | 239.00 | 239.00 | -0.21% | 635 |
| Jul 13, 2026 | 228.00 | 239.50 | 228.00 | 239.50 | 239.50 | 4.81% | 699 |
| Jul 10, 2026 | 233.00 | 240.50 | 226.00 | 228.50 | 228.50 | -1.08% | 2,074 |
| Jul 9, 2026 | 227.50 | 231.50 | 222.00 | 231.00 | 231.00 | 1.09% | 571 |
| Jul 8, 2026 | 224.00 | 229.00 | 221.50 | 228.50 | 228.50 | -2.97% | 1,128 |
| Jul 7, 2026 | 230.50 | 236.00 | 230.00 | 235.50 | 235.50 | 1.51% | 1,508 |
| Jul 6, 2026 | 227.00 | 232.50 | 223.00 | 232.00 | 232.00 | 3.34% | 1,266 |
| Jul 3, 2026 | 223.00 | 224.50 | 222.00 | 224.50 | 224.50 | -0.66% | 295 |
| Jul 2, 2026 | 230.00 | 230.50 | 223.50 | 226.00 | 226.00 | -1.09% | 540 |
| Jul 1, 2026 | 224.50 | 230.50 | 223.50 | 228.50 | 228.50 | 3.63% | 716 |
| Jun 30, 2026 | 219.50 | 220.50 | 217.00 | 220.50 | 220.50 | 0.46% | 311 |
| Jun 29, 2026 | 219.50 | 226.00 | 217.50 | 219.50 | 219.50 | 5.53% | 3,119 |
| Jun 26, 2026 | 198.00 | 208.00 | 196.00 | 208.00 | 208.00 | 4.31% | 1,068 |
| Jun 25, 2026 | 198.20 | 200.00 | 194.00 | 199.40 | 199.40 | -2.49% | 1,013 |
| Jun 24, 2026 | 203.00 | 205.00 | 201.00 | 204.50 | 204.50 | 1.74% | 765 |
| Jun 23, 2026 | 195.20 | 202.00 | 195.20 | 201.00 | 201.00 | -0.99% | 1,289 |
| Jun 22, 2026 | 202.00 | 210.00 | 199.20 | 203.00 | 203.00 | -1.93% | 989 |
| Jun 19, 2026 | 198.80 | 207.00 | 198.80 | 207.00 | 207.00 | 3.81% | 724 |
| Jun 18, 2026 | 204.50 | 205.00 | 192.60 | 199.40 | 199.40 | -3.20% | 1,504 |
| Jun 17, 2026 | 206.00 | 207.50 | 200.00 | 206.00 | 206.00 | -0.96% | 617 |
| Jun 16, 2026 | 209.00 | 209.00 | 203.00 | 208.00 | 208.00 | -0.48% | 947 |
| Jun 15, 2026 | 205.50 | 210.50 | 198.80 | 209.00 | 209.00 | 1.70% | 2,683 |