Snap Inc. (VIE:SNAP)
Austria · Delayed Price · Currency is EUR 4.075
-0.023 (-0.56%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:SNAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.17 | 4.17 | 4.08 | 4.08 | 4.08 | -0.56% | 3,847 |
| Apr 1, 2026 | 4.04 | 4.10 | 3.99 | 4.10 | 4.10 | 6.66% | 3,009 |
| Mar 31, 2026 | 3.55 | 3.84 | 3.54 | 3.84 | 3.84 | 7.92% | 1,495 |
| Mar 30, 2026 | 3.44 | 3.56 | 3.43 | 3.56 | 3.56 | 4.77% | 1,495 |
| Mar 27, 2026 | 3.53 | 3.53 | 3.35 | 3.40 | 3.40 | -3.19% | - |
| Mar 26, 2026 | 3.88 | 3.88 | 3.51 | 3.51 | 3.51 | -9.68% | - |
| Mar 25, 2026 | 3.80 | 3.92 | 3.80 | 3.89 | 3.89 | 2.94% | 1,495 |
| Mar 24, 2026 | 3.90 | 3.90 | 3.78 | 3.78 | 3.78 | -2.51% | - |
| Mar 23, 2026 | 3.84 | 3.95 | 3.83 | 3.87 | 3.87 | -1.15% | - |
| Mar 20, 2026 | 3.95 | 3.95 | 3.91 | 3.92 | 3.92 | -0.61% | - |
| Mar 19, 2026 | 4.03 | 4.03 | 3.94 | 3.94 | 3.94 | -2.93% | - |
| Mar 18, 2026 | 4.08 | 4.08 | 4.03 | 4.06 | 4.06 | -0.51% | - |
| Mar 17, 2026 | 4.04 | 4.12 | 4.04 | 4.08 | 4.08 | 2.41% | - |
| Mar 16, 2026 | 3.99 | 4.02 | 3.98 | 3.99 | 3.99 | -1.07% | 120 |
| Mar 13, 2026 | 4.07 | 4.09 | 4.03 | 4.03 | 4.03 | -1.80% | - |
| Mar 12, 2026 | 4.20 | 4.21 | 4.10 | 4.10 | 4.10 | -2.22% | - |
| Mar 11, 2026 | 4.26 | 4.31 | 4.20 | 4.20 | 4.20 | -2.44% | 1,495 |
| Mar 10, 2026 | 4.44 | 4.44 | 4.27 | 4.30 | 4.30 | -0.81% | - |
| Mar 9, 2026 | 4.40 | 4.40 | 4.30 | 4.34 | 4.34 | -2.58% | 30 |
| Mar 6, 2026 | 4.63 | 4.63 | 4.45 | 4.45 | 4.45 | -3.28% | 1,495 |
| Mar 5, 2026 | 4.69 | 4.69 | 4.60 | 4.60 | 4.60 | -0.84% | 200 |
| Mar 4, 2026 | 4.48 | 4.64 | 4.48 | 4.64 | 4.64 | 5.43% | - |
| Mar 3, 2026 | 4.43 | 4.44 | 4.38 | 4.40 | 4.40 | 0.05% | 1,495 |
| Mar 2, 2026 | 4.27 | 4.40 | 4.27 | 4.40 | 4.40 | 1.64% | - |
| Feb 27, 2026 | 4.44 | 4.45 | 4.31 | 4.33 | 4.33 | -2.32% | 1,495 |
| Feb 26, 2026 | 4.28 | 4.43 | 4.28 | 4.43 | 4.43 | 4.75% | - |
| Feb 25, 2026 | 4.25 | 4.26 | 4.23 | 4.23 | 4.23 | - | - |
| Feb 24, 2026 | 4.21 | 4.23 | 4.18 | 4.23 | 4.23 | 0.12% | - |
| Feb 23, 2026 | 4.34 | 4.34 | 4.23 | 4.23 | 4.23 | -3.03% | 100 |
| Feb 20, 2026 | 4.26 | 4.36 | 4.20 | 4.36 | 4.36 | 6.01% | 1,495 |
| Feb 19, 2026 | 4.16 | 4.16 | 4.11 | 4.11 | 4.11 | -0.48% | - |
| Feb 18, 2026 | 4.03 | 4.13 | 4.00 | 4.13 | 4.13 | 3.77% | - |
| Feb 17, 2026 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | -4.33% | - |
| Feb 16, 2026 | 4.12 | 4.18 | 4.12 | 4.16 | 4.16 | 1.09% | 1,284 |
| Feb 13, 2026 | 4.07 | 4.12 | 4.05 | 4.12 | 4.12 | 3.39% | - |
| Feb 12, 2026 | 4.24 | 4.24 | 3.98 | 3.98 | 3.98 | -5.93% | 200 |
| Feb 11, 2026 | 4.41 | 4.41 | 4.23 | 4.23 | 4.23 | -6.41% | - |
| Feb 10, 2026 | 4.38 | 4.59 | 4.38 | 4.52 | 4.52 | 4.53% | 8,575 |
| Feb 9, 2026 | 4.49 | 4.49 | 4.31 | 4.33 | 4.33 | -1.82% | 300 |
| Feb 6, 2026 | 4.39 | 4.46 | 4.39 | 4.41 | 4.41 | -2.76% | - |
| Feb 5, 2026 | 5.26 | 5.33 | 4.53 | 4.53 | 4.53 | -11.70% | 7,475 |
| 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% | - |