Snowflake Inc. (FRA:5Q5)
Germany · Delayed Price · Currency is EUR 277.50
+4.00 (1.46%)
At close: Aug 5, 2026
FRA:5Q5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 277.50 | 282.50 | 273.50 | 282.50 | - | 3.29% | - |
| 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 |
| 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 |