Snap Inc. (FRA:1SI)
Germany · Delayed Price · Currency is EUR 4.885
-0.060 (-1.21%)
Last updated: Jun 3, 2026, 5:03 PM CET
FRA:1SI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | -3.06% | 100 |
| Jun 1, 2026 | 4.91 | 5.06 | 4.91 | 5.06 | 5.06 | 1.91% | 20,250 |
| May 29, 2026 | 5.04 | 5.04 | 4.97 | 4.97 | 4.97 | -0.30% | - |
| May 28, 2026 | 5.02 | 5.02 | 4.98 | 4.98 | 4.98 | - | - |
| May 27, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 2.57% | - |
| May 26, 2026 | 4.96 | 5.03 | 4.86 | 4.86 | 4.86 | -1.72% | 50 |
| May 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.02% | - |
| May 22, 2026 | 4.90 | 4.93 | 4.89 | 4.89 | 4.89 | 2.30% | 16,200 |
| May 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.03% | - |
| May 20, 2026 | 4.76 | 4.76 | 4.69 | 4.69 | 4.69 | -1.68% | - |
| May 19, 2026 | 4.81 | 4.81 | 4.77 | 4.77 | 4.77 | 2.25% | - |
| May 18, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.86% | - |
| May 15, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | -4.19% | - |
| May 14, 2026 | 4.69 | 4.78 | 4.69 | 4.78 | 4.78 | 3.47% | 2,300 |
| May 13, 2026 | 4.71 | 4.71 | 4.62 | 4.62 | 4.62 | -5.72% | - |
| May 12, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | -1.71% | 155 |
| May 11, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -1.39% | 10 |
| May 8, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -0.59% | 1,695 |
| May 7, 2026 | 4.90 | 5.08 | 4.66 | 5.08 | 5.08 | -3.79% | 1,150 |
| May 6, 2026 | 5.19 | 5.28 | 5.14 | 5.28 | 5.28 | 0.96% | 2,900 |
| May 5, 2026 | 5.29 | 5.29 | 5.23 | 5.23 | 5.23 | -1.51% | - |
| May 4, 2026 | 5.31 | 5.45 | 5.31 | 5.31 | 5.31 | 3.71% | 185 |
| Apr 30, 2026 | 5.05 | 5.12 | 5.05 | 5.12 | 5.12 | 2.61% | 20 |
| Apr 29, 2026 | 5.04 | 5.04 | 4.99 | 4.99 | 4.99 | -3.67% | - |
| Apr 28, 2026 | 5.11 | 5.18 | 5.11 | 5.18 | 5.18 | 2.17% | - |
| Apr 27, 2026 | 4.98 | 5.07 | 4.98 | 5.07 | 5.07 | 6.62% | 1,100 |
| Apr 24, 2026 | 4.77 | 4.80 | 4.76 | 4.76 | 4.76 | -1.14% | 400 |
| Apr 23, 2026 | 4.92 | 4.92 | 4.81 | 4.81 | 4.81 | -2.04% | - |
| 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 |