Snap Inc. (FRA:1SI)
Germany · Delayed Price · Currency is EUR 6.76
-0.37 (-5.24%)
At close: Sep 30, 2025
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.03 | 7.16 | 7.03 | 7.16 | 7.16 | 2.20% | 500 |
| Sep 26, 2025 | 7.10 | 7.10 | 7.01 | 7.01 | 7.01 | -0.54% | 500 |
| Sep 25, 2025 | 6.97 | 7.04 | 6.97 | 7.04 | 7.04 | -2.17% | 500 |
| Sep 24, 2025 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 1.44% | 44 |
| Sep 23, 2025 | 7.39 | 7.39 | 7.10 | 7.10 | 7.10 | -1.83% | 790 |
| Sep 22, 2025 | 7.47 | 7.75 | 7.23 | 7.23 | 7.23 | 1.49% | 3,066 |
| Sep 19, 2025 | 7.11 | 7.12 | 7.11 | 7.12 | 7.12 | -1.14% | 900 |
| Sep 18, 2025 | 6.85 | 7.21 | 6.85 | 7.21 | 7.21 | 6.76% | 900 |
| Sep 17, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 3.18% | 100 |
| Sep 16, 2025 | 6.31 | 6.54 | 6.31 | 6.54 | 6.54 | 3.22% | 80 |
| Sep 15, 2025 | 6.23 | 6.34 | 6.23 | 6.34 | 6.34 | 3.29% | 80 |
| Sep 12, 2025 | 6.19 | 6.19 | 6.14 | 6.14 | 6.14 | 0.82% | 80 |
| Sep 11, 2025 | 6.02 | 6.09 | 6.02 | 6.09 | 6.09 | -0.33% | 80 |
| Sep 10, 2025 | 6.20 | 6.20 | 6.11 | 6.11 | 6.11 | -1.39% | 80 |
| Sep 9, 2025 | 6.11 | 6.19 | 6.07 | 6.19 | 6.19 | 0.65% | 80 |
| Sep 8, 2025 | 6.23 | 6.23 | 6.15 | 6.15 | 6.15 | -0.06% | 50 |
| Sep 5, 2025 | 6.10 | 6.16 | 6.10 | 6.16 | 6.16 | -1.66% | 50 |
| Sep 4, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.25% | 740 |
| Sep 3, 2025 | 6.27 | 6.41 | 6.27 | 6.28 | 6.28 | 3.94% | 740 |
| Sep 2, 2025 | 6.14 | 6.14 | 6.02 | 6.04 | 6.04 | -1.88% | 1,400 |
| Sep 1, 2025 | 6.12 | 6.24 | 6.12 | 6.15 | 6.15 | 0.56% | 263 |
| Aug 29, 2025 | 6.10 | 6.12 | 6.10 | 6.12 | 6.12 | 0.69% | 491 |
| Aug 28, 2025 | 6.00 | 6.10 | 6.00 | 6.08 | 6.08 | -0.52% | 491 |
| Aug 27, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.26% | 1,840 |
| Aug 26, 2025 | 6.10 | 6.10 | 6.00 | 6.09 | 6.09 | 0.10% | 1,840 |
| Aug 25, 2025 | 6.11 | 6.11 | 6.09 | 6.09 | 6.09 | 0.63% | 800 |
| Aug 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.72% | 800 |
| Aug 21, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.92% | 800 |
| Aug 20, 2025 | 6.16 | 6.18 | 6.10 | 6.10 | 6.10 | -0.75% | 800 |
| Aug 19, 2025 | 6.31 | 6.31 | 6.15 | 6.15 | 6.15 | -0.07% | 740 |
| Aug 18, 2025 | 6.18 | 6.18 | 6.13 | 6.15 | 6.15 | -0.32% | 2,250 |
| Aug 15, 2025 | 6.11 | 6.17 | 6.11 | 6.17 | 6.17 | -0.80% | 2,300 |
| Aug 14, 2025 | 6.25 | 6.25 | 6.22 | 6.22 | 6.22 | -1.11% | 2,300 |
| Aug 13, 2025 | 6.24 | 6.29 | 6.24 | 6.29 | 6.29 | 1.45% | 494 |
| Aug 12, 2025 | 6.28 | 6.30 | 6.20 | 6.20 | 6.20 | -1.56% | 525 |
| Aug 11, 2025 | 6.50 | 6.50 | 6.29 | 6.30 | 6.30 | -1.38% | 11,930 |
| Aug 8, 2025 | 6.55 | 6.55 | 6.39 | 6.39 | 6.39 | -2.95% | 520 |
| Aug 7, 2025 | 6.69 | 6.83 | 6.57 | 6.58 | 6.58 | -2.08% | 11,110 |
| Aug 6, 2025 | 6.90 | 6.91 | 6.39 | 6.72 | 6.72 | -17.36% | 2,997 |
| Aug 5, 2025 | 8.30 | 8.30 | 8.08 | 8.13 | 8.13 | 2.50% | 1,444 |
| Aug 4, 2025 | 7.75 | 7.93 | 7.75 | 7.93 | 7.93 | 2.85% | 110 |
| Aug 1, 2025 | 8.23 | 8.23 | 7.71 | 7.71 | 7.71 | -7.64% | 300 |
| Jul 31, 2025 | 8.41 | 8.41 | 8.35 | 8.35 | 8.35 | 3.21% | 100 |
| Jul 30, 2025 | 8.04 | 8.11 | 8.04 | 8.09 | 8.09 | -2.55% | 100 |
| Jul 29, 2025 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -0.84% | 73 |
| Jul 28, 2025 | 8.58 | 8.58 | 8.37 | 8.37 | 8.37 | 1.31% | 73 |
| Jul 25, 2025 | 8.26 | 8.38 | 8.26 | 8.27 | 8.27 | -1.99% | 73 |
| Jul 24, 2025 | 8.55 | 8.55 | 8.43 | 8.43 | 8.43 | -1.22% | 1,000 |
| Jul 23, 2025 | 8.79 | 8.79 | 8.54 | 8.54 | 8.54 | 0.68% | 1,000 |
| Jul 22, 2025 | 8.41 | 8.48 | 8.41 | 8.48 | 8.48 | -0.52% | 1,667 |