Snowflake Inc. (FRA:5Q5)
Germany · Delayed Price · Currency is EUR 236.00
-6.00 (-2.48%)
At close: Jul 16, 2026
FRA:5Q5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 236.50 | 238.00 | 235.00 | 235.00 | 235.00 | -2.89% | 10 |
| Jul 15, 2026 | 240.00 | 242.00 | 238.50 | 242.00 | 242.00 | 0.62% | - |
| Jul 14, 2026 | 234.00 | 241.00 | 223.50 | 240.50 | 240.50 | 4.11% | 1,326 |
| Jul 13, 2026 | 227.50 | 231.00 | 227.50 | 231.00 | 231.00 | 1.54% | 30 |
| Jul 10, 2026 | 230.50 | 235.50 | 227.50 | 227.50 | 227.50 | -0.44% | 513 |
| Jul 9, 2026 | 227.50 | 228.50 | 221.50 | 228.50 | 228.50 | 0.88% | 50 |
| Jul 8, 2026 | 227.50 | 227.50 | 224.50 | 226.50 | 226.50 | -2.37% | 150 |
| Jul 7, 2026 | 226.50 | 232.00 | 226.50 | 232.00 | 232.00 | - | 79 |
| Jul 6, 2026 | 228.50 | 232.00 | 222.00 | 232.00 | 232.00 | 3.80% | 49 |
| Jul 3, 2026 | 227.00 | 227.00 | 223.50 | 223.50 | 223.50 | -0.45% | 16 |
| Jul 2, 2026 | 227.00 | 228.00 | 221.00 | 224.50 | 224.50 | -1.97% | 62 |
| Jul 1, 2026 | 220.00 | 230.00 | 220.00 | 229.00 | 229.00 | 3.62% | 282 |
| Jun 30, 2026 | 222.50 | 222.50 | 218.50 | 221.00 | 221.00 | 0.91% | 83 |
| Jun 29, 2026 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | 5.54% | 57 |
| Jun 26, 2026 | 196.60 | 207.50 | 196.60 | 207.50 | 207.50 | 6.30% | 6 |
| 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 |