Snowflake Inc. (FRA:5Q5)
Germany · Delayed Price · Currency is EUR 207.50
+12.30 (6.30%)
At close: Jun 26, 2026
FRA:5Q5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 196.60 | 197.80 | 196.60 | 197.20 | - | 1.02% | - |
| Jun 25, 2026 | 197.20 | 197.60 | 195.20 | 195.20 | 195.20 | -5.47% | - |
| Jun 24, 2026 | 202.50 | 206.50 | 199.80 | 206.50 | 206.50 | 5.36% | 46 |
| Jun 23, 2026 | 193.60 | 196.00 | 193.60 | 196.00 | 196.00 | -1.80% | 21 |
| Jun 22, 2026 | 201.00 | 203.50 | 199.00 | 199.60 | 199.60 | -0.20% | 70 |
| Jun 19, 2026 | 200.00 | 200.00 | 196.40 | 200.00 | 200.00 | 1.21% | 34 |
| Jun 18, 2026 | 203.50 | 204.00 | 196.00 | 197.60 | 197.60 | -2.42% | 104 |
| Jun 17, 2026 | 205.00 | 205.50 | 201.50 | 202.50 | 202.50 | -0.98% | 13 |
| Jun 16, 2026 | 206.50 | 207.00 | 203.50 | 204.50 | 204.50 | -2.15% | 103 |
| Jun 15, 2026 | 203.50 | 209.00 | 201.00 | 209.00 | 209.00 | 0.72% | 97 |
| Jun 12, 2026 | 210.50 | 210.50 | 204.50 | 207.50 | 207.50 | 0.24% | 191 |
| Jun 11, 2026 | 208.00 | 208.00 | 204.00 | 207.00 | 207.00 | -2.82% | 9 |
| Jun 10, 2026 | 204.50 | 213.00 | 201.00 | 213.00 | 213.00 | 2.90% | 112 |
| Jun 9, 2026 | 207.50 | 210.00 | 200.50 | 207.00 | 207.00 | 0.73% | 132 |
| Jun 8, 2026 | 206.00 | 208.50 | 205.00 | 205.50 | 205.50 | -0.48% | 130 |
| Jun 5, 2026 | 209.00 | 212.00 | 204.50 | 206.50 | 206.50 | -2.59% | 131 |
| Jun 4, 2026 | 206.00 | 214.50 | 204.00 | 212.00 | 212.00 | 1.68% | 505 |
| Jun 3, 2026 | 223.50 | 224.50 | 208.50 | 208.50 | 208.50 | -6.71% | 431 |
| Jun 2, 2026 | 235.00 | 238.50 | 220.00 | 223.50 | 223.50 | -8.02% | 725 |
| Jun 1, 2026 | 226.00 | 244.00 | 219.00 | 243.00 | 243.00 | 12.24% | 783 |
| May 29, 2026 | 208.50 | 216.50 | 207.50 | 216.50 | 216.50 | 3.10% | 370 |
| May 28, 2026 | 209.00 | 210.50 | 197.60 | 210.00 | 210.00 | 38.89% | 2,068 |
| May 27, 2026 | 153.20 | 153.20 | 150.00 | 151.20 | 151.20 | -1.95% | 20 |
| May 26, 2026 | 148.60 | 155.40 | 147.00 | 154.20 | 154.20 | 2.80% | 204 |
| May 25, 2026 | 149.40 | 150.00 | 149.40 | 150.00 | 150.00 | 0.94% | - |
| May 22, 2026 | 143.40 | 148.60 | 142.80 | 148.60 | 148.60 | 6.91% | 111 |
| May 21, 2026 | 140.80 | 141.60 | 139.00 | 139.00 | 139.00 | -1.42% | 25 |
| May 20, 2026 | 147.60 | 147.60 | 141.00 | 141.00 | 141.00 | -4.60% | 1,324 |
| May 19, 2026 | 140.40 | 147.80 | 140.20 | 147.80 | 147.80 | 4.38% | 832 |
| May 18, 2026 | 136.60 | 141.60 | 133.60 | 141.60 | 141.60 | 4.12% | 301 |
| May 15, 2026 | 127.80 | 136.80 | 127.60 | 136.00 | 136.00 | 6.08% | 112 |
| May 14, 2026 | 130.00 | 131.00 | 127.20 | 128.20 | 128.20 | 2.56% | 180 |
| May 13, 2026 | 129.80 | 129.80 | 125.00 | 125.00 | 125.00 | -3.40% | 150 |
| May 12, 2026 | 126.80 | 129.60 | 126.80 | 129.40 | 129.40 | 0.47% | 99 |
| May 11, 2026 | 128.80 | 130.00 | 126.00 | 128.80 | 128.80 | 3.70% | 667 |
| May 8, 2026 | 132.80 | 132.80 | 124.20 | 124.20 | 124.20 | -4.17% | 119 |
| May 7, 2026 | 119.60 | 129.80 | 117.60 | 129.60 | 129.60 | 9.46% | 168 |
| May 6, 2026 | 120.00 | 120.20 | 116.20 | 118.40 | 118.40 | -1.82% | 59 |
| May 5, 2026 | 123.80 | 124.80 | 120.60 | 120.60 | 120.60 | -0.99% | 1,002 |
| May 4, 2026 | 119.80 | 121.80 | 119.80 | 121.80 | 121.80 | 2.01% | 80 |
| Apr 30, 2026 | 121.20 | 121.20 | 119.20 | 119.40 | 119.40 | -0.50% | 13 |
| Apr 29, 2026 | 121.60 | 123.60 | 120.00 | 120.00 | 120.00 | -2.60% | 110 |
| Apr 28, 2026 | 121.80 | 125.00 | 121.80 | 123.20 | 123.20 | 4.23% | 16 |
| Apr 27, 2026 | 119.80 | 119.80 | 117.80 | 118.20 | 118.20 | -1.50% | 169 |
| Apr 24, 2026 | 125.60 | 126.00 | 120.00 | 120.00 | 120.00 | -4.15% | 159 |
| Apr 23, 2026 | 129.60 | 130.00 | 123.60 | 125.20 | 125.20 | -5.01% | 166 |
| Apr 22, 2026 | 129.60 | 131.80 | 129.00 | 131.80 | 131.80 | 2.01% | 149 |
| Apr 21, 2026 | 129.40 | 131.20 | 128.00 | 129.20 | 129.20 | 6.60% | 1,089 |
| Apr 20, 2026 | 122.20 | 122.20 | 120.40 | 121.20 | 121.20 | -1.62% | 50 |
| Apr 17, 2026 | 122.80 | 124.20 | 121.20 | 123.20 | 123.20 | -2.69% | 29 |