Snap Inc. (FRA:1SI)
Germany · Delayed Price · Currency is EUR 5.95
-0.15 (-2.46%)
At close: Jan 30, 2026
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.01 | 6.01 | 5.92 | 5.95 | 5.95 | -2.46% | 170 |
| Jan 29, 2026 | 6.44 | 6.44 | 6.10 | 6.10 | 6.10 | -5.54% | 250 |
| Jan 28, 2026 | 6.25 | 6.46 | 6.20 | 6.46 | 6.46 | 3.16% | 17 |
| Jan 27, 2026 | 6.39 | 6.39 | 6.26 | 6.26 | 6.26 | -2.37% | 1,050 |
| Jan 26, 2026 | 6.38 | 6.41 | 6.38 | 6.41 | 6.41 | -1.87% | - |
| Jan 23, 2026 | 6.51 | 6.53 | 6.44 | 6.53 | 6.53 | 0.62% | 200 |
| Jan 22, 2026 | 6.33 | 6.49 | 6.33 | 6.49 | 6.49 | 2.69% | 20 |
| Jan 21, 2026 | 6.26 | 6.32 | 6.26 | 6.32 | 6.32 | 1.41% | - |
| Jan 20, 2026 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | -1.14% | 40 |
| Jan 19, 2026 | 6.38 | 6.38 | 6.23 | 6.31 | 6.31 | -3.67% | 816 |
| Jan 16, 2026 | 6.66 | 6.66 | 6.55 | 6.55 | 6.55 | -1.03% | - |
| Jan 15, 2026 | 6.71 | 6.71 | 6.62 | 6.62 | 6.62 | -2.39% | - |
| Jan 14, 2026 | 6.75 | 6.78 | 6.69 | 6.78 | 6.78 | -3.99% | 500 |
| Jan 13, 2026 | 6.93 | 7.06 | 6.93 | 7.06 | 7.06 | 1.00% | - |
| Jan 12, 2026 | 6.86 | 7.03 | 6.86 | 6.99 | 6.99 | -2.62% | 70 |
| Jan 9, 2026 | 7.12 | 7.18 | 7.12 | 7.18 | 7.18 | -0.86% | - |
| Jan 8, 2026 | 7.28 | 7.45 | 7.21 | 7.24 | 7.24 | -5.09% | 3,148 |
| Jan 7, 2026 | 7.43 | 7.66 | 7.43 | 7.63 | 7.63 | 2.75% | 700 |
| Jan 6, 2026 | 6.97 | 7.42 | 6.97 | 7.42 | 7.42 | 6.94% | 1,550 |
| Jan 5, 2026 | 6.94 | 7.04 | 6.94 | 6.94 | 6.94 | 0.96% | 236 |
| Jan 2, 2026 | 6.84 | 7.03 | 6.84 | 6.88 | 6.88 | 3.68% | 950 |
| Dec 30, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.21% | - |
| Dec 29, 2025 | 6.59 | 6.65 | 6.59 | 6.65 | 6.65 | -0.57% | 737 |
| Dec 23, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.77% | - |
| Dec 22, 2025 | 6.47 | 6.57 | 6.41 | 6.57 | 6.57 | 1.67% | 4,093 |
| Dec 19, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.97% | - |
| Dec 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.56% | - |
| Dec 17, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 2.20% | 100 |
| Dec 16, 2025 | 6.11 | 6.12 | 6.10 | 6.10 | 6.10 | -0.42% | 110 |
| Dec 15, 2025 | 6.19 | 6.27 | 6.13 | 6.13 | 6.13 | -6.41% | 3,170 |
| Dec 12, 2025 | 6.49 | 6.55 | 6.49 | 6.55 | 6.55 | -0.03% | 1,750 |
| Dec 11, 2025 | 6.63 | 6.67 | 6.55 | 6.55 | 6.55 | -1.44% | 122 |
| Dec 10, 2025 | 6.74 | 6.74 | 6.65 | 6.65 | 6.65 | -2.89% | - |
| Dec 9, 2025 | 6.89 | 6.89 | 6.77 | 6.85 | 6.85 | 0.77% | 105 |
| Dec 8, 2025 | 6.75 | 6.86 | 6.75 | 6.79 | 6.79 | 2.63% | 550 |
| Dec 5, 2025 | 6.63 | 6.63 | 6.62 | 6.62 | 6.62 | -0.60% | - |
| Dec 4, 2025 | 6.56 | 6.66 | 6.55 | 6.66 | 6.66 | 2.34% | 100 |
| Dec 3, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.18% | 1,000 |
| Dec 2, 2025 | 6.54 | 6.54 | 6.50 | 6.50 | 6.50 | -0.15% | - |
| Dec 1, 2025 | 6.45 | 6.51 | 6.45 | 6.51 | 6.51 | -0.21% | 100 |
| Nov 28, 2025 | 6.57 | 6.57 | 6.52 | 6.52 | 6.52 | -2.98% | 500 |
| Nov 27, 2025 | 6.55 | 6.72 | 6.55 | 6.72 | 6.72 | 1.36% | 750 |
| Nov 26, 2025 | 6.56 | 6.63 | 6.56 | 6.63 | 6.63 | -0.21% | 2,000 |
| Nov 25, 2025 | 6.59 | 6.71 | 6.59 | 6.64 | 6.64 | 0.58% | 150 |
| Nov 24, 2025 | 6.72 | 6.72 | 6.61 | 6.61 | 6.61 | -1.31% | 15 |
| Nov 21, 2025 | 6.70 | 6.84 | 6.69 | 6.69 | 6.69 | -6.04% | 74 |
| Nov 20, 2025 | 7.05 | 7.12 | 7.05 | 7.12 | 7.12 | 1.37% | - |
| Nov 19, 2025 | 7.05 | 7.05 | 7.03 | 7.03 | 7.03 | 0.51% | - |
| Nov 18, 2025 | 6.85 | 6.99 | 6.85 | 6.99 | 6.99 | -1.24% | 30 |
| Nov 17, 2025 | 7.25 | 7.35 | 7.08 | 7.08 | 7.08 | -2.93% | 3,327 |