Snap Inc. (FRA:1SI)
Germany flag Germany · Delayed Price · Currency is EUR
6.49
-0.23 (-3.39%)
Last updated: Oct 17, 2025, 12:42 PM CET

Snap Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20256.676.826.676.816.810.68%185
Oct 22, 20256.746.816.736.766.761.56%120
Oct 21, 20256.666.746.646.666.660.30%5,660
Oct 20, 20256.626.646.626.646.640.12%1,000
Oct 17, 20256.506.636.506.636.630.27%1,000
Oct 16, 20256.786.816.616.616.61-4.03%1,100
Oct 15, 20256.866.936.866.896.891.44%15
Oct 14, 20256.826.826.796.796.79-1.11%475
Oct 13, 20256.846.966.846.876.87-5.71%475
Oct 10, 20257.257.297.237.297.292.53%200
Oct 9, 20257.257.257.117.117.111.05%1,000
Oct 8, 20256.977.036.977.037.030.46%1,000
Oct 7, 20257.257.257.007.007.00-6.04%1,000
Oct 6, 20257.207.457.147.457.453.30%20,720
Oct 3, 20257.007.217.007.217.215.97%1,219
Oct 2, 20256.546.816.546.816.814.71%400
Oct 1, 20256.496.506.446.506.50-3.62%78,211
Sep 30, 20257.127.126.746.746.74-5.81%1,150
Sep 29, 20257.037.167.037.167.162.20%41,194
Sep 26, 20257.107.107.017.017.01-0.54%500
Sep 25, 20256.977.046.977.047.04-2.17%500
Sep 24, 20257.187.207.187.207.201.44%23,538
Sep 23, 20257.397.397.107.107.10-1.83%790
Sep 22, 20257.477.757.237.237.231.49%3,066
Sep 19, 20257.117.127.117.127.12-1.14%900
Sep 18, 20256.857.216.857.217.216.76%900
Sep 17, 20256.506.756.506.756.753.18%100
Sep 16, 20256.316.546.316.546.543.22%80
Sep 15, 20256.236.346.236.346.343.29%80
Sep 12, 20256.196.196.146.146.140.82%80
Sep 11, 20256.026.096.026.096.09-0.33%80
Sep 10, 20256.206.206.116.116.11-1.39%80
Sep 9, 20256.116.196.076.196.190.65%80
Sep 8, 20256.236.236.156.156.15-0.06%50
Sep 5, 20256.106.166.106.166.16-1.66%50
Sep 4, 20256.266.266.266.266.26-0.25%740
Sep 3, 20256.276.416.276.286.283.94%740
Sep 2, 20256.146.146.026.046.04-1.88%1,400
Sep 1, 20256.126.246.126.156.150.56%263
Aug 29, 20256.106.126.106.126.120.69%491
Aug 28, 20256.006.106.006.086.08-0.52%491
Aug 27, 20256.116.116.116.116.110.26%1,840
Aug 26, 20256.106.106.006.096.090.10%1,840
Aug 25, 20256.116.116.096.096.090.63%800
Aug 22, 20256.056.056.056.056.05-1.72%800
Aug 21, 20256.166.166.166.166.160.92%800
Aug 20, 20256.166.186.106.106.10-0.75%800
Aug 19, 20256.316.316.156.156.15-0.07%740
Aug 18, 20256.186.186.136.156.15-0.32%2,250
Aug 15, 20256.116.176.116.176.17-0.80%2,300