Snap Inc. (FRA:1SI)
Germany · Delayed Price · Currency is EUR 3.975
+0.010 (0.25%)
Last updated: Jul 28, 2026, 1:01 PM CET
FRA:1SI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 1.30% | - |
| Jul 24, 2026 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | 1.32% | - |
| Jul 23, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -3.56% | 15,300 |
| Jul 22, 2026 | 3.95 | 3.95 | 3.93 | 3.94 | 3.94 | -2.11% | 1,500 |
| Jul 21, 2026 | 3.98 | 4.02 | 3.95 | 4.02 | 4.02 | 2.03% | 1,500 |
| Jul 20, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Jul 17, 2026 | 4.01 | 4.01 | 3.97 | 4.00 | 4.00 | 1.14% | 1,500 |
| Jul 16, 2026 | 4.11 | 4.11 | 3.96 | 3.96 | 3.96 | -5.04% | - |
| Jul 15, 2026 | 4.08 | 4.17 | 4.08 | 4.17 | 4.17 | 3.74% | - |
| Jul 14, 2026 | 4.00 | 4.05 | 4.00 | 4.02 | 4.02 | -3.25% | 2,589 |
| Jul 13, 2026 | 4.10 | 4.15 | 4.09 | 4.15 | 4.15 | 0.12% | 1,290 |
| Jul 10, 2026 | 4.09 | 4.18 | 4.09 | 4.15 | 4.15 | 1.47% | 2,150 |
| Jul 9, 2026 | 4.05 | 4.09 | 4.02 | 4.09 | 4.09 | 0.86% | 500 |
| Jul 8, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | -0.37% | - |
| Jul 7, 2026 | 4.18 | 4.18 | 4.07 | 4.07 | 4.07 | -5.47% | - |
| Jul 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.12% | 10 |
| Jul 3, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 1.78% | 750 |
| Jul 2, 2026 | 4.17 | 4.22 | 4.17 | 4.22 | 4.22 | 1.93% | 1,170 |
| Jul 1, 2026 | 3.89 | 4.14 | 3.89 | 4.14 | 4.14 | 6.98% | 100 |
| Jun 30, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -0.77% | - |
| Jun 29, 2026 | 3.89 | 3.96 | 3.89 | 3.90 | 3.90 | 1.69% | 532 |
| Jun 26, 2026 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 2.13% | 100 |
| Jun 25, 2026 | 3.98 | 3.98 | 3.76 | 3.76 | 3.76 | -5.18% | 120 |
| Jun 24, 2026 | 3.93 | 3.96 | 3.93 | 3.96 | 3.96 | -2.94% | 800 |
| Jun 23, 2026 | 3.95 | 4.08 | 3.95 | 4.08 | 4.08 | -1.81% | 4,000 |
| Jun 22, 2026 | 4.01 | 4.16 | 4.01 | 4.16 | 4.16 | 0.24% | 1,760 |
| Jun 19, 2026 | 4.09 | 4.17 | 4.09 | 4.15 | 4.15 | 0.73% | 1,012 |
| Jun 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.06% | - |
| Jun 17, 2026 | 4.46 | 4.46 | 4.19 | 4.25 | 4.25 | -13.10% | 2,472 |
| Jun 16, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 8.31% | - |
| Jun 15, 2026 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | 0.45% | 185 |
| Jun 12, 2026 | 4.59 | 4.70 | 4.49 | 4.49 | 4.49 | -3.34% | 550 |
| Jun 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.33% | - |
| Jun 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3.74% | 100 |
| Jun 9, 2026 | 4.89 | 4.89 | 4.59 | 4.68 | 4.68 | -6.21% | 1,200 |
| Jun 8, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -5.85% | - |
| Jun 5, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 8.72% | - |
| Jun 4, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.93% | 50 |
| Jun 3, 2026 | 4.92 | 4.92 | 4.83 | 4.83 | 4.83 | -1.53% | 100 |
| 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% | - |