Snap Inc. (FRA:1SI)
Germany · Delayed Price · Currency is EUR 4.367
+0.228 (5.51%)
At close: Feb 20, 2026
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.30 | 4.37 | 4.27 | 4.37 | 4.37 | 5.51% | 405 |
| Feb 19, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | 0.39% | 500 |
| Feb 18, 2026 | 4.02 | 4.13 | 3.95 | 4.12 | 4.12 | -0.31% | 5,049 |
| Feb 17, 2026 | 4.05 | 4.14 | 4.05 | 4.14 | 4.14 | 0.61% | 500 |
| Feb 16, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.15% | - |
| Feb 13, 2026 | 4.07 | 4.16 | 4.07 | 4.16 | 4.16 | -3.55% | 464 |
| Feb 12, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.65% | 1,000 |
| Feb 11, 2026 | 4.43 | 4.43 | 4.20 | 4.28 | 4.28 | -3.27% | 23,820 |
| Feb 10, 2026 | 4.39 | 4.50 | 4.39 | 4.43 | 4.43 | 2.26% | 1,400 |
| Feb 9, 2026 | 4.51 | 4.51 | 4.33 | 4.33 | 4.33 | -2.23% | 100 |
| Feb 6, 2026 | 4.41 | 4.55 | 4.40 | 4.43 | 4.43 | -0.87% | 46,983 |
| Feb 5, 2026 | 5.34 | 5.38 | 4.47 | 4.47 | 4.47 | -13.39% | 7,230 |
| Feb 4, 2026 | 5.27 | 5.37 | 5.00 | 5.16 | 5.16 | -2.20% | 4,390 |
| Feb 3, 2026 | 5.70 | 5.70 | 5.28 | 5.28 | 5.28 | -9.03% | 3,550 |
| Feb 2, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -2.52% | 6,450 |
| 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 |