Snap Inc. (FRA:1SI)
Germany · Delayed Price · Currency is EUR 4.630
-0.145 (-3.04%)
At close: Aug 26, 2026
FRA:1SI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.06 | 5.22 | 4.63 | 4.63 | 4.63 | -3.04% | 2,534 |
| Aug 25, 2026 | 4.73 | 4.78 | 4.73 | 4.78 | 4.78 | 6.82% | - |
| Aug 24, 2026 | 4.38 | 4.47 | 4.38 | 4.47 | 4.47 | -0.22% | 110 |
| Aug 21, 2026 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | 0.45% | - |
| Aug 20, 2026 | 4.45 | 4.55 | 4.45 | 4.46 | 4.46 | 3.24% | 2,000 |
| Aug 19, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Aug 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 10.41% | - |
| Aug 17, 2026 | 4.53 | 4.53 | 3.99 | 3.99 | 3.99 | -14.76% | 1,650 |
| Aug 14, 2026 | 4.56 | 4.70 | 4.56 | 4.68 | 4.68 | 4.00% | 800 |
| Aug 13, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -3.75% | - |
| Aug 12, 2026 | 4.74 | 4.74 | 4.67 | 4.67 | 4.67 | 0.43% | - |
| Aug 11, 2026 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | 2.20% | - |
| Aug 10, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | 1.00% | - |
| Aug 7, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | -1.74% | - |
| Aug 6, 2026 | 4.53 | 4.59 | 4.53 | 4.59 | 4.59 | -0.22% | - |
| Aug 5, 2026 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -8.10% | 2,175 |
| Aug 4, 2026 | 4.71 | 5.06 | 4.71 | 5.00 | 5.00 | 15.61% | 1,512 |
| Aug 3, 2026 | 3.95 | 4.35 | 3.95 | 4.33 | 4.33 | 6.27% | 2,205 |
| Jul 31, 2026 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | 0.25% | - |
| Jul 30, 2026 | 4.11 | 4.11 | 4.03 | 4.06 | 4.06 | -2.87% | 50 |
| Jul 29, 2026 | 4.14 | 4.25 | 4.14 | 4.18 | 4.18 | 1.70% | 2,500 |
| Jul 28, 2026 | 3.91 | 4.11 | 3.91 | 4.11 | 4.11 | 5.52% | 9,500 |
| 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% | - |