Snap Inc. (FRA:1SI)
Germany · Delayed Price · Currency is EUR 6.11
-0.16 (-2.62%)
Last updated: Sep 9, 2025, 4:46 PM CET
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.18 | 6.19 | 6.11 | 6.11 | - | -2.62% | 6,601 |
| Sep 8, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | - | - | 86 |
| Sep 5, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | - | - | - |
| Sep 4, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | - | 1.42% | 24 |
| Sep 3, 2025 | 6.24 | 6.53 | 6.14 | 6.18 | - | 3.55% | 13,455 |
| Sep 2, 2025 | 6.07 | 6.09 | 5.97 | 5.97 | - | -5.24% | 2,209 |
| Sep 1, 2025 | 6.03 | 6.30 | 6.03 | 6.30 | - | 1.58% | 450 |
| Aug 29, 2025 | 6.12 | 6.20 | 6.08 | 6.20 | - | 2.55% | 1,272 |
| Aug 28, 2025 | 6.03 | 6.08 | 6.03 | 6.05 | - | -0.36% | 1,084 |
| Aug 27, 2025 | 6.03 | 6.09 | 6.03 | 6.07 | - | 1.10% | 2 |
| Aug 26, 2025 | 6.05 | 6.09 | 6.00 | 6.00 | - | -1.44% | 726 |
| Aug 25, 2025 | 6.18 | 6.18 | 6.08 | 6.09 | - | -1.07% | 3,162 |
| Aug 22, 2025 | 6.11 | 6.17 | 6.08 | 6.16 | - | 1.05% | 824 |
| Aug 21, 2025 | 6.16 | 6.16 | 6.09 | 6.09 | - | -1.26% | 564 |
| Aug 20, 2025 | 6.13 | 6.17 | 6.13 | 6.17 | - | -3.26% | 149 |
| Aug 19, 2025 | 6.30 | 6.38 | 6.25 | 6.38 | - | 3.61% | 10,430 |
| Aug 18, 2025 | 6.15 | 6.16 | 6.15 | 6.16 | - | -0.32% | 100 |
| Aug 15, 2025 | 6.11 | 6.18 | 6.08 | 6.18 | - | -1.28% | 1,278 |
| Aug 14, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | - | - | 5,564 |
| Aug 13, 2025 | 6.23 | 6.30 | 6.19 | 6.26 | - | -0.64% | 1,220 |
| Aug 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | - | 958 |
| Aug 11, 2025 | 6.38 | 6.42 | 6.30 | 6.30 | - | -1.25% | 3,997 |
| Aug 8, 2025 | 6.51 | 6.58 | 6.38 | 6.38 | - | -3.28% | 34,893 |
| Aug 7, 2025 | 6.71 | 6.78 | 6.59 | 6.59 | - | 0.49% | 32,281 |
| Aug 6, 2025 | 6.91 | 6.98 | 6.32 | 6.56 | - | -18.48% | 58,926 |
| Aug 5, 2025 | 8.32 | 8.32 | 8.03 | 8.05 | - | -0.05% | 1,303 |
| Aug 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | 1.92% | 2,666 |
| Aug 1, 2025 | 8.28 | 8.28 | 7.90 | 7.90 | - | -6.20% | 2,666 |
| Jul 31, 2025 | 8.35 | 8.50 | 8.26 | 8.42 | - | 3.08% | 3,161 |
| Jul 30, 2025 | 8.16 | 8.20 | 8.16 | 8.17 | - | -0.20% | 195 |
| Jul 29, 2025 | 8.46 | 8.50 | 8.18 | 8.19 | - | -0.94% | 8,577 |
| Jul 28, 2025 | 8.52 | 8.54 | 8.27 | 8.27 | - | 0.63% | 2,511 |
| Jul 25, 2025 | 8.36 | 8.47 | 8.21 | 8.21 | - | -1.77% | 648 |
| Jul 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | - | -4.78% | 3,915 |
| Jul 23, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | - | - | 3,963 |
| Jul 22, 2025 | 8.52 | 8.78 | 8.47 | 8.78 | - | 2.86% | 164 |
| Jul 21, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | - | - | 2,627 |
| Jul 18, 2025 | 8.61 | 8.61 | 8.52 | 8.54 | - | 0.92% | 4,440 |
| Jul 17, 2025 | 8.36 | 8.50 | 8.34 | 8.46 | - | 1.29% | 4,823 |
| Jul 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | - | 366 |
| Jul 15, 2025 | 8.22 | 8.35 | 8.13 | 8.35 | - | 7.19% | 4,486 |
| Jul 14, 2025 | 7.76 | 7.79 | 7.76 | 7.79 | - | -0.10% | 364 |
| Jul 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | 0.91% | 860 |
| Jul 10, 2025 | 7.78 | 7.78 | 7.73 | 7.73 | - | -1.80% | 860 |
| Jul 9, 2025 | 7.94 | 7.94 | 7.87 | 7.87 | - | -0.91% | 1,440 |
| Jul 8, 2025 | 7.85 | 7.94 | 7.85 | 7.94 | - | 1.04% | 269 |
| Jul 7, 2025 | 7.82 | 7.91 | 7.82 | 7.86 | - | -0.51% | 228 |
| Jul 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Jul 3, 2025 | 7.97 | 7.98 | 7.90 | 7.90 | - | -2.92% | 1,482 |
| Jul 2, 2025 | 8.01 | 8.14 | 7.94 | 8.14 | - | 16.05% | 142 |