Snowflake Inc. (ETR:5Q5)
Germany · Delayed Price · Currency is EUR 195.20
-4.40 (-2.20%)
Last updated: Jun 23, 2026, 9:55 AM CET
ETR:5Q5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | - | -4.63% | - |
| 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 |
| Jun 12, 2026 | 207.50 | 210.00 | 204.50 | 205.50 | 205.50 | -0.72% | 527 |
| Jun 11, 2026 | 210.50 | 210.50 | 204.00 | 207.00 | 207.00 | -1.66% | 2,466 |
| Jun 10, 2026 | 205.00 | 215.00 | 202.00 | 210.50 | 210.50 | 3.69% | 1,938 |
| Jun 9, 2026 | 208.50 | 212.00 | 203.00 | 203.00 | 203.00 | -3.33% | 1,913 |
| Jun 8, 2026 | 204.50 | 212.00 | 204.50 | 210.00 | 210.00 | 2.44% | 3,002 |
| Jun 5, 2026 | 206.00 | 213.00 | 205.00 | 205.00 | 205.00 | -5.53% | 3,019 |
| Jun 4, 2026 | 205.50 | 217.00 | 205.50 | 217.00 | 217.00 | 1.40% | 5,655 |
| Jun 3, 2026 | 222.00 | 228.50 | 211.50 | 214.00 | 214.00 | -2.95% | 4,085 |
| Jun 2, 2026 | 237.00 | 238.00 | 219.00 | 220.50 | 220.50 | -8.51% | 3,711 |
| Jun 1, 2026 | 225.00 | 241.50 | 221.50 | 241.00 | 241.00 | 12.35% | 5,801 |
| May 29, 2026 | 208.00 | 219.00 | 205.00 | 214.50 | 214.50 | 4.89% | 5,170 |
| May 28, 2026 | 205.00 | 211.00 | 198.00 | 204.50 | 204.50 | 34.54% | 16,958 |
| May 27, 2026 | 152.00 | 154.00 | 149.60 | 152.00 | 152.00 | -1.04% | 2,998 |
| May 26, 2026 | 149.20 | 155.60 | 148.40 | 153.60 | 153.60 | 1.99% | 1,382 |
| May 25, 2026 | 150.40 | 152.20 | 150.20 | 150.60 | 150.60 | 1.76% | 397 |
| May 22, 2026 | 144.40 | 148.60 | 143.20 | 148.00 | 148.00 | 5.11% | 971 |
| May 21, 2026 | 142.80 | 142.80 | 139.80 | 140.80 | 140.80 | -1.12% | 1,056 |
| May 20, 2026 | 146.20 | 146.40 | 140.80 | 142.40 | 142.40 | -2.20% | 2,164 |
| May 19, 2026 | 141.80 | 152.00 | 141.80 | 145.60 | 145.60 | 5.35% | 2,730 |
| May 18, 2026 | 135.40 | 141.60 | 134.20 | 138.20 | 138.20 | 1.77% | 2,120 |
| May 15, 2026 | 128.60 | 135.80 | 128.00 | 135.80 | 135.80 | 4.14% | 1,831 |
| May 14, 2026 | 130.80 | 131.60 | 126.00 | 130.40 | 130.40 | -0.91% | 1,149 |
| 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 |