Snowflake Inc. (FRA:5Q5)
Germany · Delayed Price · Currency is EUR 223.50
-19.50 (-8.02%)
Last updated: Jun 2, 2026, 6:57 PM CET
FRA:5Q5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 124.80 | 126.60 | 124.20 | 126.60 | 126.60 | 5.85% | 145 |
| Apr 15, 2026 | 114.60 | 119.60 | 114.60 | 119.60 | 119.60 | 3.64% | 48 |
| Apr 14, 2026 | 114.00 | 116.00 | 113.80 | 115.40 | 115.40 | 2.67% | 322 |
| Apr 13, 2026 | 103.80 | 112.60 | 102.40 | 112.40 | 112.40 | 10.85% | 365 |
| Apr 10, 2026 | 112.80 | 114.20 | 101.40 | 101.40 | 101.40 | -13.78% | 232 |
| Apr 9, 2026 | 127.80 | 129.40 | 117.60 | 117.60 | 117.60 | -9.54% | 65 |
| Apr 8, 2026 | 131.80 | 134.00 | 130.00 | 130.00 | 130.00 | 2.04% | 173 |
| Apr 7, 2026 | 130.60 | 130.60 | 127.40 | 127.40 | 127.40 | -3.06% | 66 |
| Apr 2, 2026 | 129.52 | 131.42 | 128.98 | 131.42 | 131.42 | -1.54% | 66 |
| Apr 1, 2026 | 131.22 | 133.48 | 129.42 | 133.48 | 133.48 | 6.94% | 38 |
| Mar 31, 2026 | 133.46 | 135.50 | 124.82 | 124.82 | 124.82 | -6.39% | 11 |
| Mar 30, 2026 | 131.88 | 133.98 | 131.88 | 133.34 | 133.34 | 1.83% | 35 |
| Mar 27, 2026 | 140.16 | 140.16 | 130.94 | 130.94 | 130.94 | -6.95% | 66 |
| Mar 26, 2026 | 138.98 | 142.82 | 136.84 | 140.72 | 140.72 | 1.11% | 30 |
| Mar 25, 2026 | 142.06 | 142.06 | 139.18 | 139.18 | 139.18 | -2.93% | 19 |
| Mar 24, 2026 | 149.44 | 149.44 | 143.38 | 143.38 | 143.38 | -4.58% | - |
| Mar 23, 2026 | 141.88 | 150.26 | 141.88 | 150.26 | 150.26 | -0.04% | 20 |
| Mar 20, 2026 | 152.70 | 152.70 | 150.06 | 150.32 | 150.32 | -1.17% | 10 |