Snap Inc. (FRA:1SI)
Germany · Delayed Price · Currency is EUR 4.860
-0.160 (-3.19%)
Last updated: Apr 23, 2026, 5:35 PM CET
FRA:1SI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.97 | 4.97 | 4.94 | 4.94 | - | 0.61% | 31 |
| Apr 22, 2026 | 4.88 | 4.91 | 4.88 | 4.91 | 4.91 | -0.41% | - |
| Apr 21, 2026 | 5.01 | 5.01 | 4.93 | 4.93 | 4.93 | -0.60% | - |
| Apr 20, 2026 | 5.01 | 5.01 | 4.96 | 4.96 | 4.96 | -1.98% | 30,000 |
| Apr 17, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.69% | - |
| Apr 16, 2026 | 5.35 | 5.35 | 5.05 | 5.20 | 5.20 | 2.77% | 15,600 |
| Apr 15, 2026 | 4.77 | 5.15 | 4.77 | 5.06 | 5.06 | 14.48% | 2,600 |
| Apr 14, 2026 | 4.33 | 4.46 | 4.33 | 4.42 | 4.42 | 2.67% | 200 |
| Apr 13, 2026 | 4.11 | 4.33 | 4.00 | 4.31 | 4.31 | 3.86% | 470 |
| Apr 10, 2026 | 4.21 | 4.21 | 4.14 | 4.15 | 4.15 | 4.28% | 3,000 |
| Apr 9, 2026 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | -7.67% | 100 |
| Apr 8, 2026 | 4.31 | 4.33 | 4.31 | 4.31 | 4.31 | 5.26% | 1,500 |
| Apr 7, 2026 | 4.14 | 4.15 | 4.09 | 4.09 | 4.09 | 2.25% | 813 |
| Apr 2, 2026 | 4.26 | 4.26 | 4.00 | 4.00 | 4.00 | -5.26% | 3,875 |
| Apr 1, 2026 | 4.05 | 4.24 | 3.97 | 4.22 | 4.22 | 5.74% | 13,240 |
| Mar 31, 2026 | 3.46 | 3.99 | 3.46 | 3.99 | 3.99 | 14.64% | 6,931 |
| Mar 30, 2026 | 3.39 | 3.48 | 3.39 | 3.48 | 3.48 | 2.14% | 280 |
| 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 |