Snap Inc. (FRA:1SI)
Germany · Delayed Price · Currency is EUR 3.408
-0.109 (-3.10%)
At close: Mar 27, 2026
FRA:1SI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.46 | 3.48 | 3.41 | 3.41 | 3.41 | -1.59% | 3,350 |
| Mar 26, 2026 | 3.83 | 3.83 | 3.42 | 3.47 | 3.47 | -8.82% | 15,715 |
| Mar 25, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | -1.68% | 400 |
| Mar 24, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.74% | - |
| Mar 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.99% | - |
| Mar 20, 2026 | 3.89 | 3.92 | 3.87 | 3.92 | 3.92 | -1.71% | 125 |
| Mar 19, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -2.59% | - |
| Mar 18, 2026 | 4.04 | 4.09 | 4.01 | 4.09 | 4.09 | -0.46% | 2,300 |
| Mar 17, 2026 | 4.03 | 4.11 | 4.00 | 4.11 | 4.11 | 2.72% | 80 |
| Mar 16, 2026 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | -1.82% | 2,250 |
| Mar 13, 2026 | 4.01 | 4.13 | 4.01 | 4.07 | 4.07 | -2.77% | 250 |
| Mar 12, 2026 | 4.15 | 4.21 | 4.15 | 4.19 | 4.19 | 0.14% | 2,500 |
| Mar 11, 2026 | 4.21 | 4.21 | 4.18 | 4.18 | 4.18 | -2.63% | 5,955 |
| Mar 10, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -1.15% | - |
| Mar 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.98% | - |
| Mar 6, 2026 | 4.60 | 4.60 | 4.39 | 4.39 | 4.39 | -4.21% | - |
| Mar 5, 2026 | 4.60 | 4.70 | 4.58 | 4.58 | 4.58 | 1.35% | 1,000 |
| Mar 4, 2026 | 4.46 | 4.64 | 4.46 | 4.52 | 4.52 | 3.67% | 464 |
| Mar 3, 2026 | 4.41 | 4.41 | 4.36 | 4.36 | 4.36 | 0.05% | 10 |
| Mar 2, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 2.20% | - |
| Feb 27, 2026 | 4.42 | 4.42 | 4.27 | 4.27 | 4.27 | -2.65% | - |
| Feb 26, 2026 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | 3.59% | 1,620 |
| Feb 25, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.34% | - |
| Feb 24, 2026 | 4.25 | 4.27 | 4.17 | 4.17 | 4.17 | -4.83% | 4,250 |
| Feb 23, 2026 | 4.32 | 4.39 | 4.28 | 4.39 | 4.39 | 0.44% | 1,075 |
| 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 |