Snap Inc. (FRA:1SI)
Germany · Delayed Price · Currency is EUR 5.77
+0.36 (6.65%)
At close: Oct 12, 2026
FRA:1SI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 5.57 | 5.79 | 5.57 | 5.77 | 5.77 | 6.65% | 700 |
| Oct 9, 2026 | 5.22 | 5.41 | 5.22 | 5.41 | 5.41 | 4.84% | 700 |
| Oct 8, 2026 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | 0.78% | - |
| Oct 7, 2026 | 5.09 | 5.12 | 5.04 | 5.12 | 5.12 | 2.81% | 4,130 |
| Oct 6, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.97% | - |
| Oct 5, 2026 | 4.96 | 5.08 | 4.96 | 5.08 | 5.08 | 3.15% | - |
| Oct 2, 2026 | 4.99 | 4.99 | 4.93 | 4.93 | 4.93 | 2.71% | - |
| Oct 1, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.31% | - |
| Sep 30, 2026 | 4.67 | 4.81 | 4.67 | 4.81 | 4.81 | 2.89% | - |
| Sep 29, 2026 | 4.56 | 4.68 | 4.55 | 4.68 | 4.68 | 1.85% | 10,100 |
| Sep 28, 2026 | 4.71 | 4.71 | 4.59 | 4.59 | 4.59 | -3.67% | - |
| Sep 25, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 3.47% | - |
| Sep 24, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -6.12% | - |
| Sep 23, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.87% | 260 |
| Sep 22, 2026 | 5.00 | 5.06 | 4.93 | 5.05 | 5.05 | 4.77% | 1,243 |
| Sep 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.72% | - |
| Sep 18, 2026 | 4.91 | 4.91 | 4.86 | 4.86 | 4.86 | -6.27% | - |
| Sep 17, 2026 | 5.08 | 5.18 | 5.06 | 5.18 | 5.18 | 3.19% | 500 |
| Sep 16, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -3.09% | - |
| Sep 15, 2026 | 5.03 | 5.18 | 5.03 | 5.18 | 5.18 | 5.82% | - |
| Sep 14, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 0.31% | - |
| Sep 11, 2026 | 4.74 | 4.88 | 4.74 | 4.88 | 4.88 | 5.17% | - |
| Sep 10, 2026 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | 2.32% | 1,000 |
| Sep 9, 2026 | 4.72 | 4.78 | 4.54 | 4.54 | 4.54 | -2.68% | 1,000 |
| Sep 8, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | -0.96% | - |
| Sep 7, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.16% | - |
| Sep 4, 2026 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | -3.45% | - |
| Sep 3, 2026 | 4.72 | 5.16 | 4.72 | 4.93 | 4.93 | 5.79% | 3,400 |
| Sep 2, 2026 | 4.59 | 4.66 | 4.59 | 4.66 | 4.66 | -0.85% | - |
| Sep 1, 2026 | 4.74 | 4.74 | 4.59 | 4.70 | 4.70 | -1.67% | 2,000 |
| Aug 31, 2026 | 4.62 | 4.78 | 4.62 | 4.78 | 4.78 | -0.21% | 100 |
| Aug 28, 2026 | 4.65 | 4.79 | 4.65 | 4.79 | 4.79 | 2.35% | 100 |
| Aug 27, 2026 | 4.67 | 4.68 | 4.62 | 4.68 | 4.68 | 1.08% | 2,000 |
| 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 |