Snowflake Inc. (FRA:5Q5)
Germany · Delayed Price · Currency is EUR 277.50
-1.00 (-0.36%)
At close: Oct 23, 2026
FRA:5Q5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 278.50 | 279.00 | 277.50 | 277.50 | 277.50 | -0.36% | - |
| Oct 22, 2026 | 278.00 | 285.00 | 275.00 | 278.50 | 278.50 | -4.30% | 13 |
| Oct 21, 2026 | 285.00 | 291.00 | 284.00 | 291.00 | 291.00 | 5.05% | 81 |
| Oct 20, 2026 | 279.00 | 279.00 | 276.00 | 277.00 | 277.00 | 0.36% | 5 |
| Oct 19, 2026 | 278.50 | 278.50 | 275.50 | 276.00 | 276.00 | 1.10% | 20 |
| Oct 16, 2026 | 296.00 | 300.50 | 271.50 | 273.00 | 273.00 | -7.46% | 102 |
| Oct 15, 2026 | 291.00 | 295.00 | 284.00 | 295.00 | 295.00 | -1.67% | 176 |
| Oct 14, 2026 | 316.50 | 318.50 | 300.00 | 300.00 | 300.00 | -4.76% | 12 |
| Oct 13, 2026 | 317.00 | 326.00 | 315.00 | 315.00 | 315.00 | -3.52% | 35 |
| Oct 12, 2026 | 329.00 | 335.00 | 326.00 | 326.50 | 326.50 | 0.46% | 38 |
| Oct 9, 2026 | 305.50 | 325.00 | 304.50 | 325.00 | 325.00 | 7.62% | 13 |
| Oct 8, 2026 | 295.00 | 302.00 | 294.50 | 302.00 | 302.00 | - | 26 |
| Oct 7, 2026 | 296.00 | 302.00 | 296.00 | 302.00 | 302.00 | 1.17% | 11 |
| Oct 6, 2026 | 301.00 | 307.00 | 298.50 | 298.50 | 298.50 | -1.32% | 5 |
| Oct 5, 2026 | 307.00 | 308.50 | 302.00 | 302.50 | 302.50 | -0.17% | 44 |
| Oct 2, 2026 | 302.00 | 309.50 | 302.00 | 303.00 | 303.00 | 0.66% | 51 |
| Oct 1, 2026 | 300.00 | 303.50 | 299.00 | 301.00 | 301.00 | -1.31% | 23 |
| Sep 30, 2026 | 288.00 | 305.00 | 288.00 | 305.00 | 305.00 | 5.54% | 25 |
| Sep 29, 2026 | 286.50 | 289.00 | 286.50 | 289.00 | 289.00 | 3.21% | - |
| Sep 28, 2026 | 292.50 | 292.50 | 280.00 | 280.00 | 280.00 | -3.78% | - |
| Sep 25, 2026 | 292.00 | 292.00 | 291.00 | 291.00 | 291.00 | -1.85% | - |
| Sep 24, 2026 | 289.50 | 296.50 | 289.50 | 296.50 | 296.50 | 1.02% | 23 |
| Sep 23, 2026 | 292.50 | 293.50 | 292.50 | 293.50 | 293.50 | -1.68% | - |
| Sep 22, 2026 | 292.50 | 300.00 | 292.50 | 298.50 | 298.50 | 3.47% | 76 |
| Sep 21, 2026 | 289.00 | 289.50 | 288.50 | 288.50 | 288.50 | -1.87% | 50 |
| Sep 18, 2026 | 293.50 | 294.50 | 293.50 | 294.00 | 294.00 | 2.98% | - |
| Sep 17, 2026 | 289.00 | 293.50 | 285.50 | 285.50 | 285.50 | -0.70% | 45 |
| Sep 16, 2026 | 278.00 | 287.50 | 274.00 | 287.50 | 287.50 | 2.68% | 6 |
| Sep 15, 2026 | 289.50 | 289.50 | 280.00 | 280.00 | 280.00 | -2.27% | 10 |
| Sep 14, 2026 | 281.50 | 288.50 | 281.50 | 286.50 | 286.50 | 2.32% | 400 |
| Sep 11, 2026 | 282.00 | 283.50 | 280.00 | 280.00 | 280.00 | -0.36% | 1 |
| Sep 10, 2026 | 282.00 | 288.50 | 281.00 | 281.00 | 281.00 | -2.09% | 38 |
| Sep 9, 2026 | 286.00 | 287.00 | 285.50 | 287.00 | 287.00 | -0.35% | 9 |
| Sep 8, 2026 | 287.00 | 288.00 | 285.50 | 288.00 | 288.00 | -0.86% | 20 |
| Sep 7, 2026 | 289.00 | 293.00 | 289.00 | 290.50 | 290.50 | -0.51% | 147 |
| Sep 4, 2026 | 306.00 | 309.50 | 292.00 | 292.00 | 292.00 | -5.96% | 266 |
| Sep 3, 2026 | 323.00 | 329.00 | 310.50 | 310.50 | 310.50 | 15.21% | 462 |
| Sep 2, 2026 | 276.50 | 276.50 | 268.00 | 269.50 | 269.50 | -3.23% | 200 |
| Sep 1, 2026 | 285.00 | 285.00 | 278.50 | 278.50 | 278.50 | -0.71% | - |
| Aug 31, 2026 | 281.00 | 281.00 | 278.50 | 280.50 | 280.50 | -2.09% | 49 |
| Aug 28, 2026 | 281.50 | 286.50 | 280.50 | 286.50 | 286.50 | 1.42% | 19 |
| Aug 27, 2026 | 277.50 | 285.00 | 273.50 | 282.50 | 282.50 | 7.21% | 370 |
| Aug 26, 2026 | 268.50 | 272.50 | 263.50 | 263.50 | 263.50 | -3.13% | 60 |
| 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 |