Snap Inc. (VIE:SNAP)
Austria · Delayed Price · Currency is EUR 6.68
+0.09 (1.43%)
Last updated: Dec 5, 2025, 1:00 PM CET
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.56 | 6.67 | 6.56 | 6.58 | 6.58 | 0.92% | - |
| Dec 3, 2025 | 6.55 | 6.56 | 6.52 | 6.52 | 6.52 | 0.37% | - |
| Dec 2, 2025 | 6.58 | 6.61 | 6.50 | 6.50 | 6.50 | -0.79% | - |
| Dec 1, 2025 | 6.54 | 6.55 | 6.52 | 6.55 | 6.55 | -0.09% | - |
| Nov 28, 2025 | 6.61 | 6.62 | 6.56 | 6.56 | 6.56 | -0.70% | - |
| Nov 27, 2025 | 6.59 | 6.61 | 6.59 | 6.60 | 6.60 | -0.72% | - |
| Nov 26, 2025 | 6.66 | 6.66 | 6.62 | 6.65 | 6.65 | 0.09% | - |
| Nov 25, 2025 | 6.68 | 6.68 | 6.64 | 6.65 | 6.65 | -0.87% | - |
| Nov 24, 2025 | 6.76 | 6.76 | 6.70 | 6.70 | 6.70 | -0.09% | 100 |
| Nov 21, 2025 | 6.77 | 6.80 | 6.71 | 6.71 | 6.71 | -4.06% | - |
| Nov 20, 2025 | 7.06 | 7.13 | 6.99 | 6.99 | 6.99 | -0.46% | - |
| Nov 19, 2025 | 7.11 | 7.14 | 7.03 | 7.03 | 7.03 | -2.31% | - |
| Nov 18, 2025 | 6.96 | 7.19 | 6.96 | 7.19 | 7.19 | 0.31% | - |
| Nov 17, 2025 | 7.43 | 7.45 | 7.17 | 7.17 | 7.17 | -3.42% | - |
| Nov 14, 2025 | 7.34 | 7.42 | 7.21 | 7.42 | 7.42 | -0.46% | - |
| Nov 13, 2025 | 7.82 | 7.82 | 7.46 | 7.46 | 7.46 | -3.59% | - |
| Nov 12, 2025 | 7.59 | 7.74 | 7.58 | 7.74 | 7.74 | 1.87% | - |
| Nov 11, 2025 | 7.48 | 7.59 | 7.44 | 7.59 | 7.59 | 1.93% | - |
| Nov 10, 2025 | 7.19 | 7.45 | 7.15 | 7.45 | 7.45 | 7.81% | - |
| Nov 7, 2025 | 7.02 | 7.02 | 6.87 | 6.91 | 6.91 | -0.58% | - |
| Nov 6, 2025 | 7.43 | 7.55 | 6.95 | 6.95 | 6.95 | 8.46% | 5,384 |
| Nov 5, 2025 | 6.40 | 6.50 | 6.38 | 6.41 | 6.41 | -2.41% | 1,346 |
| Nov 4, 2025 | 6.69 | 6.71 | 6.57 | 6.57 | 6.57 | -2.52% | - |
| Nov 3, 2025 | 6.70 | 6.79 | 6.70 | 6.74 | 6.74 | 0.48% | - |
| Oct 31, 2025 | 6.64 | 6.71 | 6.64 | 6.70 | 6.70 | -0.95% | - |
| Oct 30, 2025 | 6.68 | 6.77 | 6.66 | 6.77 | 6.77 | 0.21% | - |
| Oct 29, 2025 | 6.69 | 6.75 | 6.67 | 6.75 | 6.75 | 0.87% | - |
| Oct 28, 2025 | 6.78 | 6.82 | 6.68 | 6.70 | 6.70 | -1.93% | 1,346 |
| Oct 27, 2025 | 6.94 | 6.94 | 6.79 | 6.83 | 6.83 | 0.32% | - |
| Oct 24, 2025 | 6.65 | 6.82 | 6.62 | 6.81 | 6.81 | 0.18% | 1,446 |
| Oct 23, 2025 | 6.76 | 6.79 | 6.69 | 6.79 | 6.79 | 1.04% | - |
| Oct 22, 2025 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | -1.12% | - |
| Oct 21, 2025 | 6.66 | 6.80 | 6.66 | 6.80 | 6.80 | 3.19% | - |
| Oct 20, 2025 | 6.60 | 6.64 | 6.59 | 6.59 | 6.59 | -0.15% | - |
| Oct 17, 2025 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | -1.73% | 400 |
| Oct 16, 2025 | 6.81 | 6.82 | 6.72 | 6.72 | 6.72 | -1.64% | - |
| Oct 15, 2025 | 6.87 | 6.90 | 6.83 | 6.83 | 6.83 | -1.27% | - |
| Oct 14, 2025 | 6.79 | 6.92 | 6.79 | 6.92 | 6.92 | -0.29% | - |
| Oct 13, 2025 | 6.87 | 6.95 | 6.87 | 6.94 | 6.94 | 1.61% | - |
| Oct 10, 2025 | 7.24 | 7.29 | 6.83 | 6.83 | 6.83 | -5.01% | - |
| Oct 9, 2025 | 7.28 | 7.28 | 7.19 | 7.19 | 7.19 | 1.50% | - |
| Oct 8, 2025 | 7.04 | 7.08 | 7.02 | 7.08 | 7.08 | 0.60% | - |
| Oct 7, 2025 | 7.36 | 7.36 | 7.04 | 7.04 | 7.04 | -2.09% | - |
| Oct 6, 2025 | 7.37 | 7.46 | 7.19 | 7.19 | 7.19 | -2.60% | - |
| Oct 3, 2025 | 7.04 | 7.38 | 7.04 | 7.38 | 7.38 | 8.21% | - |
| Oct 2, 2025 | 6.58 | 6.82 | 6.58 | 6.82 | 6.82 | 3.77% | - |
| Oct 1, 2025 | 6.52 | 6.57 | 6.42 | 6.57 | 6.57 | -3.01% | 1,350 |
| Sep 30, 2025 | 7.14 | 7.19 | 6.78 | 6.78 | 6.78 | -8.80% | - |
| Sep 29, 2025 | 7.11 | 7.43 | 7.09 | 7.43 | 7.43 | 5.48% | - |
| Sep 26, 2025 | 7.17 | 7.17 | 7.04 | 7.04 | 7.04 | -0.06% | - |