Snap Inc. (SWX:SNAP)
Switzerland · Delayed Price · Currency is CHF 4.681
+0.155 (3.44%)
At close: Oct 2, 2026
SWX:SNAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.44% | - |
| Oct 1, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.85% | - |
| Sep 30, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 4.33% | - |
| Sep 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.36% | - |
| Sep 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.90% | - |
| Sep 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.39% | - |
| Sep 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Sep 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -6.22% | - |
| Sep 22, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Sep 21, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.77% | - |
| Sep 18, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -5.41% | - |
| Sep 17, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.83% | - |
| Sep 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.51% | - |
| Sep 14, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.36% | - |
| Sep 11, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 3.90% | - |
| Sep 10, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.91% | - |
| Sep 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.15% | - |
| Sep 8, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.54% | - |
| Sep 7, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Sep 4, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -2.82% | - |
| Sep 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.71% | - |
| Sep 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.54% | - |
| Sep 1, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.78% | - |
| Aug 31, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Aug 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.87% | - |
| Aug 27, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Aug 26, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.92% | - |
| Aug 25, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 3.86% | - |
| Aug 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 4.46% | - |
| Aug 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.11% | - |
| Aug 20, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.43% | 25 |
| Aug 19, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.80% | - |
| Aug 18, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.07% | - |
| Aug 17, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.53% | - |
| Aug 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.66% | - |
| Aug 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.60% | - |
| Aug 12, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.77% | - |
| Aug 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 3.27% | - |
| Aug 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.29 | 0.36% | - |
| Aug 7, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.46% | - |
| Aug 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.72% | - |
| Aug 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -6.02% | - |
| Aug 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 17.18% | - |
| Aug 3, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 6.22% | - |
| Jul 31, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.61% | - |
| Jul 30, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -3.35% | - |
| Jul 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.66% | - |
| Jul 28, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.50% | - |
| Jul 27, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.99% | - |