Snap Inc. (FRA:1SI)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.67 | 6.82 | 6.67 | 6.81 | 6.81 | 0.68% | 185 |
| Oct 22, 2025 | 6.74 | 6.81 | 6.73 | 6.76 | 6.76 | 1.56% | 120 |
| Oct 21, 2025 | 6.66 | 6.74 | 6.64 | 6.66 | 6.66 | 0.30% | 5,660 |
| Oct 20, 2025 | 6.62 | 6.64 | 6.62 | 6.64 | 6.64 | 0.12% | 1,000 |
| Oct 17, 2025 | 6.50 | 6.63 | 6.50 | 6.63 | 6.63 | 0.27% | 1,000 |
| Oct 16, 2025 | 6.78 | 6.81 | 6.61 | 6.61 | 6.61 | -4.03% | 1,100 |
| Oct 15, 2025 | 6.86 | 6.93 | 6.86 | 6.89 | 6.89 | 1.44% | 15 |
| Oct 14, 2025 | 6.82 | 6.82 | 6.79 | 6.79 | 6.79 | -1.11% | 475 |
| Oct 13, 2025 | 6.84 | 6.96 | 6.84 | 6.87 | 6.87 | -5.71% | 475 |
| Oct 10, 2025 | 7.25 | 7.29 | 7.23 | 7.29 | 7.29 | 2.53% | 200 |
| Oct 9, 2025 | 7.25 | 7.25 | 7.11 | 7.11 | 7.11 | 1.05% | 1,000 |
| Oct 8, 2025 | 6.97 | 7.03 | 6.97 | 7.03 | 7.03 | 0.46% | 1,000 |
| Oct 7, 2025 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -6.04% | 1,000 |
| Oct 6, 2025 | 7.20 | 7.45 | 7.14 | 7.45 | 7.45 | 3.30% | 20,720 |
| Oct 3, 2025 | 7.00 | 7.21 | 7.00 | 7.21 | 7.21 | 5.97% | 1,219 |
| Oct 2, 2025 | 6.54 | 6.81 | 6.54 | 6.81 | 6.81 | 4.71% | 400 |
| Oct 1, 2025 | 6.49 | 6.50 | 6.44 | 6.50 | 6.50 | -3.62% | 78,211 |
| Sep 30, 2025 | 7.12 | 7.12 | 6.74 | 6.74 | 6.74 | -5.81% | 1,150 |
| Sep 29, 2025 | 7.03 | 7.16 | 7.03 | 7.16 | 7.16 | 2.20% | 41,194 |
| 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% | 23,538 |
| 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 |