Snap Inc. (FRA:1SI)
Germany · Delayed Price · Currency is EUR 7.18
-0.06 (-0.86%)
At close: Jan 9, 2026
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 6.63 | 6.63 | 6.62 | 6.62 | 6.62 | -0.60% | - |
| Dec 4, 2025 | 6.56 | 6.66 | 6.55 | 6.66 | 6.66 | 2.34% | 100 |
| Dec 3, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.18% | 1,000 |
| Dec 2, 2025 | 6.54 | 6.54 | 6.50 | 6.50 | 6.50 | -0.15% | - |
| Dec 1, 2025 | 6.45 | 6.51 | 6.45 | 6.51 | 6.51 | -0.21% | 100 |
| Nov 28, 2025 | 6.57 | 6.57 | 6.52 | 6.52 | 6.52 | -2.98% | 500 |
| Nov 27, 2025 | 6.55 | 6.72 | 6.55 | 6.72 | 6.72 | 1.36% | 750 |
| Nov 26, 2025 | 6.56 | 6.63 | 6.56 | 6.63 | 6.63 | -0.21% | 2,000 |
| Nov 25, 2025 | 6.59 | 6.71 | 6.59 | 6.64 | 6.64 | 0.58% | 150 |
| Nov 24, 2025 | 6.72 | 6.72 | 6.61 | 6.61 | 6.61 | -1.31% | 15 |
| Nov 21, 2025 | 6.70 | 6.84 | 6.69 | 6.69 | 6.69 | -6.04% | 74 |
| Nov 20, 2025 | 7.05 | 7.12 | 7.05 | 7.12 | 7.12 | 1.37% | - |
| Nov 19, 2025 | 7.05 | 7.05 | 7.03 | 7.03 | 7.03 | 0.51% | - |
| Nov 18, 2025 | 6.85 | 6.99 | 6.85 | 6.99 | 6.99 | -1.24% | 30 |
| Nov 17, 2025 | 7.25 | 7.35 | 7.08 | 7.08 | 7.08 | -2.93% | 3,327 |
| Nov 14, 2025 | 7.27 | 7.29 | 7.22 | 7.29 | 7.29 | -1.51% | 210 |
| Nov 13, 2025 | 7.73 | 7.73 | 7.41 | 7.41 | 7.41 | -5.00% | 3,910 |
| Nov 12, 2025 | 7.52 | 7.80 | 7.52 | 7.80 | 7.80 | 4.78% | 3,362 |
| Nov 11, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 2.88% | - |
| Nov 10, 2025 | 7.15 | 7.23 | 7.15 | 7.23 | 7.23 | 3.85% | - |
| Nov 7, 2025 | 6.95 | 7.13 | 6.90 | 6.96 | 6.96 | -1.92% | 4,755 |
| Nov 6, 2025 | 7.49 | 7.61 | 7.00 | 7.10 | 7.10 | 10.63% | 4,758 |
| Nov 5, 2025 | 6.37 | 6.42 | 6.37 | 6.42 | 6.42 | -3.31% | - |
| Nov 4, 2025 | 6.65 | 6.65 | 6.64 | 6.64 | 6.64 | -1.95% | - |
| Nov 3, 2025 | 6.68 | 6.84 | 6.68 | 6.77 | 6.77 | 1.35% | 167 |
| Oct 31, 2025 | 6.62 | 6.73 | 6.62 | 6.68 | 6.68 | -1.30% | 1,000 |
| Oct 30, 2025 | 6.63 | 6.77 | 6.59 | 6.77 | 6.77 | 2.20% | 400 |
| Oct 29, 2025 | 6.66 | 6.66 | 6.62 | 6.62 | 6.62 | -0.99% | - |
| Oct 28, 2025 | 6.75 | 6.75 | 6.69 | 6.69 | 6.69 | -1.94% | 820 |
| Oct 27, 2025 | 6.87 | 6.92 | 6.82 | 6.82 | 6.82 | 0.89% | 312 |