Snowflake Inc. (FRA:5Q5)
Germany · Delayed Price · Currency is EUR 263.50
-8.50 (-3.13%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:5Q5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 276.50 | 281.00 | 272.00 | 272.00 | 272.00 | -3.03% | 28 |
| Aug 24, 2026 | 287.00 | 287.00 | 280.50 | 280.50 | 280.50 | 2.56% | 39 |
| Aug 21, 2026 | 272.00 | 273.50 | 267.50 | 273.50 | 273.50 | - | 8 |
| Aug 20, 2026 | 276.50 | 276.50 | 273.50 | 273.50 | 273.50 | 0.18% | 102 |
| Aug 19, 2026 | 275.50 | 276.00 | 273.00 | 273.00 | 273.00 | -2.67% | 16 |
| Aug 18, 2026 | 285.50 | 285.50 | 280.50 | 280.50 | 280.50 | -2.77% | 38 |
| Aug 17, 2026 | 288.00 | 288.50 | 277.00 | 288.50 | 288.50 | 0.17% | 751 |
| Aug 14, 2026 | 290.50 | 290.50 | 288.00 | 288.00 | 288.00 | 0.17% | 10 |
| Aug 13, 2026 | 291.00 | 291.00 | 287.50 | 287.50 | 287.50 | 1.59% | 20 |
| Aug 12, 2026 | 288.00 | 288.00 | 283.00 | 283.00 | 283.00 | -0.35% | 17 |
| Aug 11, 2026 | 288.50 | 291.00 | 283.00 | 284.00 | 284.00 | -1.90% | 38 |
| Aug 10, 2026 | 288.50 | 289.50 | 281.00 | 289.50 | 289.50 | 3.39% | 105 |
| Aug 7, 2026 | 275.00 | 280.00 | 275.00 | 280.00 | 280.00 | 1.63% | 94 |
| Aug 6, 2026 | 269.00 | 278.50 | 254.00 | 275.50 | 275.50 | -0.72% | 217 |
| Aug 5, 2026 | 277.50 | 282.50 | 273.50 | 277.50 | 277.50 | 1.46% | 78 |
| Aug 4, 2026 | 267.50 | 273.50 | 259.50 | 273.50 | 273.50 | 1.30% | 59 |
| Aug 3, 2026 | 256.50 | 271.00 | 256.50 | 270.00 | 270.00 | 6.09% | 92 |
| Jul 31, 2026 | 263.00 | 265.00 | 254.50 | 254.50 | 254.50 | 0.59% | 217 |
| Jul 30, 2026 | 255.00 | 259.00 | 248.00 | 253.00 | 253.00 | -0.78% | 333 |
| Jul 29, 2026 | 235.50 | 255.00 | 235.50 | 255.00 | 255.00 | 6.92% | 352 |
| Jul 28, 2026 | 237.50 | 240.50 | 237.50 | 238.50 | 238.50 | 1.06% | 20 |
| Jul 27, 2026 | 236.00 | 243.50 | 236.00 | 236.00 | 236.00 | 1.07% | 25 |
| Jul 24, 2026 | 229.50 | 233.50 | 228.50 | 233.50 | 233.50 | 1.30% | 200 |
| Jul 23, 2026 | 232.50 | 236.50 | 230.50 | 230.50 | 230.50 | -1.28% | 56 |
| Jul 22, 2026 | 236.50 | 237.50 | 233.50 | 233.50 | 233.50 | -3.91% | 25 |
| Jul 21, 2026 | 239.50 | 243.00 | 236.50 | 243.00 | 243.00 | 0.21% | 40 |
| Jul 20, 2026 | 236.50 | 242.50 | 230.50 | 242.50 | 242.50 | 6.59% | 132 |
| Jul 17, 2026 | 229.00 | 230.00 | 227.50 | 227.50 | 227.50 | -3.60% | 37 |
| Jul 16, 2026 | 236.50 | 238.00 | 235.00 | 236.00 | 236.00 | -2.48% | 25 |
| 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 |