Snap Inc. (VIE:SNAP)
Austria · Delayed Price · Currency is EUR 5.14
-0.14 (-2.62%)
Last updated: Feb 4, 2026, 3:30 PM CET
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.23 | 5.23 | 5.13 | 5.13 | 5.13 | -2.73% | - |
| Feb 3, 2026 | 5.72 | 5.73 | 5.27 | 5.27 | 5.27 | -8.66% | 100 |
| Feb 2, 2026 | 5.79 | 5.85 | 5.77 | 5.77 | 5.77 | -3.06% | - |
| Jan 30, 2026 | 6.02 | 6.05 | 5.96 | 5.96 | 5.96 | -1.33% | 100 |
| Jan 29, 2026 | 6.44 | 6.48 | 6.04 | 6.04 | 6.04 | -5.00% | - |
| Jan 28, 2026 | 6.26 | 6.46 | 6.26 | 6.35 | 6.35 | 1.15% | 2,990 |
| Jan 27, 2026 | 6.43 | 6.43 | 6.28 | 6.28 | 6.28 | -2.36% | - |
| Jan 26, 2026 | 6.39 | 6.44 | 6.39 | 6.43 | 6.43 | -1.26% | - |
| Jan 23, 2026 | 6.55 | 6.55 | 6.52 | 6.52 | 6.52 | -0.73% | - |
| Jan 22, 2026 | 6.35 | 6.62 | 6.35 | 6.56 | 6.56 | 2.92% | 1,495 |
| Jan 21, 2026 | 6.34 | 6.38 | 6.29 | 6.38 | 6.38 | 1.33% | - |
| Jan 20, 2026 | 6.37 | 6.37 | 6.28 | 6.29 | 6.29 | -0.73% | - |
| Jan 19, 2026 | 6.42 | 6.42 | 6.23 | 6.34 | 6.34 | -3.59% | 2,990 |
| Jan 16, 2026 | 6.73 | 6.73 | 6.58 | 6.58 | 6.58 | -2.08% | - |
| Jan 15, 2026 | 6.82 | 6.83 | 6.72 | 6.72 | 6.72 | -1.21% | - |
| Jan 14, 2026 | 6.87 | 6.89 | 6.78 | 6.80 | 6.80 | -2.86% | - |
| Jan 13, 2026 | 7.03 | 7.04 | 7.00 | 7.00 | 7.00 | -1.38% | - |
| Jan 12, 2026 | 6.99 | 7.10 | 6.97 | 7.10 | 7.10 | -1.47% | - |
| Jan 9, 2026 | 7.17 | 7.28 | 7.17 | 7.20 | 7.20 | 0.67% | 17 |
| Jan 8, 2026 | 7.36 | 7.40 | 7.15 | 7.15 | 7.15 | -6.46% | - |
| Jan 7, 2026 | 7.56 | 7.65 | 7.51 | 7.65 | 7.65 | 2.19% | - |
| Jan 6, 2026 | 7.01 | 7.48 | 7.01 | 7.48 | 7.48 | 6.04% | - |
| Jan 5, 2026 | 6.98 | 7.06 | 6.96 | 7.06 | 7.06 | 2.86% | - |
| Jan 2, 2026 | 6.98 | 7.01 | 6.86 | 6.86 | 6.86 | 2.45% | 250 |
| Dec 30, 2025 | 6.69 | 6.71 | 6.68 | 6.70 | 6.70 | 0.12% | - |
| Dec 29, 2025 | 6.63 | 6.69 | 6.61 | 6.69 | 6.69 | 1.06% | - |
| Dec 23, 2025 | 6.74 | 6.74 | 6.62 | 6.62 | 6.62 | -0.42% | - |
| Dec 22, 2025 | 6.52 | 6.65 | 6.47 | 6.65 | 6.65 | 3.23% | - |
| Dec 19, 2025 | 6.55 | 6.55 | 6.44 | 6.44 | 6.44 | -2.75% | - |
| Dec 18, 2025 | 6.45 | 6.62 | 6.45 | 6.62 | 6.62 | 1.88% | - |
| Dec 17, 2025 | 6.30 | 6.50 | 6.29 | 6.50 | 6.50 | 5.28% | - |
| Dec 16, 2025 | 6.16 | 6.17 | 6.14 | 6.17 | 6.17 | -1.44% | - |
| Dec 15, 2025 | 6.32 | 6.32 | 6.22 | 6.26 | 6.26 | -2.00% | - |
| Dec 12, 2025 | 6.53 | 6.53 | 6.39 | 6.39 | 6.39 | -1.81% | - |
| Dec 11, 2025 | 6.69 | 6.72 | 6.51 | 6.51 | 6.51 | -1.99% | - |
| Dec 10, 2025 | 6.78 | 6.79 | 6.64 | 6.64 | 6.64 | -2.72% | - |
| Dec 9, 2025 | 6.89 | 6.89 | 6.82 | 6.83 | 6.83 | 0.09% | - |
| Dec 8, 2025 | 6.80 | 6.84 | 6.79 | 6.82 | 6.82 | 0.12% | 1,346 |
| Dec 5, 2025 | 6.71 | 6.81 | 6.65 | 6.81 | 6.81 | 3.49% | - |
| 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% | - |