Snap Inc. (VIE:SNAP)
Austria · Delayed Price · Currency is EUR 3.965
-0.005 (-0.13%)
Last updated: Jul 28, 2026, 1:00 PM CET
VIE:SNAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.96 | 3.97 | 3.96 | 3.97 | - | - | - |
| Jul 27, 2026 | 3.88 | 3.97 | 3.88 | 3.97 | 3.97 | 1.79% | - |
| Jul 24, 2026 | 3.87 | 3.93 | 3.87 | 3.90 | 3.90 | 3.04% | - |
| Jul 23, 2026 | 3.93 | 3.95 | 3.79 | 3.79 | 3.79 | -4.66% | - |
| Jul 22, 2026 | 4.01 | 4.01 | 3.97 | 3.97 | 3.97 | -1.73% | - |
| Jul 21, 2026 | 4.03 | 4.04 | 3.98 | 4.04 | 4.04 | 0.50% | - |
| Jul 20, 2026 | 3.96 | 4.02 | 3.94 | 4.02 | 4.02 | 2.42% | 2,490 |
| Jul 17, 2026 | 4.06 | 4.07 | 3.93 | 3.93 | 3.93 | -5.54% | - |
| Jul 16, 2026 | 4.16 | 4.19 | 4.16 | 4.16 | 4.16 | -1.66% | - |
| Jul 15, 2026 | 4.10 | 4.23 | 4.09 | 4.23 | 4.23 | 4.58% | - |
| Jul 14, 2026 | 4.10 | 4.10 | 4.01 | 4.04 | 4.04 | -3.12% | 400 |
| Jul 13, 2026 | 4.08 | 4.17 | 4.08 | 4.17 | 4.17 | -0.12% | 5,168 |
| Jul 10, 2026 | 4.11 | 4.19 | 4.11 | 4.18 | 4.18 | 3.09% | - |
| Jul 9, 2026 | 4.05 | 4.05 | 3.97 | 4.05 | 4.05 | 1.25% | - |
| Jul 8, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -1.23% | 7,216 |
| Jul 7, 2026 | 4.15 | 4.17 | 4.05 | 4.05 | 4.05 | -4.03% | 3,061 |
| Jul 6, 2026 | 4.24 | 4.28 | 4.16 | 4.22 | 4.22 | -1.17% | 15,968 |
| Jul 3, 2026 | 4.26 | 4.31 | 4.20 | 4.27 | 4.27 | 0.95% | 200 |
| Jul 2, 2026 | 4.18 | 4.23 | 4.15 | 4.23 | 4.23 | - | 18,459 |
| Jul 1, 2026 | 3.89 | 4.23 | 3.89 | 4.23 | 4.23 | 9.30% | 5,168 |
| Jun 30, 2026 | 3.92 | 3.92 | 3.84 | 3.87 | 3.87 | - | 25,281 |
| Jun 29, 2026 | 3.91 | 3.96 | 3.85 | 3.87 | 3.87 | 0.52% | 19,678 |
| Jun 26, 2026 | 3.82 | 3.85 | 3.79 | 3.85 | 3.85 | 1.32% | 16,854 |
| Jun 25, 2026 | 4.02 | 4.02 | 3.80 | 3.80 | 3.80 | -4.76% | - |
| Jun 24, 2026 | 3.95 | 3.99 | 3.93 | 3.99 | 3.99 | 1.01% | - |
| Jun 23, 2026 | 4.01 | 4.03 | 3.95 | 3.95 | 3.95 | -2.95% | 7,461 |
| Jun 22, 2026 | 4.11 | 4.12 | 4.01 | 4.07 | 4.07 | -1.81% | - |
| Jun 19, 2026 | 4.15 | 4.15 | 4.13 | 4.15 | 4.15 | 0.36% | - |
| Jun 18, 2026 | 4.18 | 4.18 | 4.12 | 4.13 | 4.13 | -2.71% | - |
| Jun 17, 2026 | 4.47 | 4.50 | 4.25 | 4.25 | 4.25 | -11.65% | 10 |
| Jun 16, 2026 | 4.95 | 4.95 | 4.81 | 4.81 | 4.81 | -1.54% | - |
| Jun 15, 2026 | 4.62 | 4.88 | 4.59 | 4.88 | 4.88 | 8.08% | - |
| Jun 12, 2026 | 4.64 | 4.64 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Jun 11, 2026 | 4.68 | 4.72 | 4.50 | 4.50 | 4.50 | -4.16% | 200 |
| Jun 10, 2026 | 4.85 | 4.85 | 4.69 | 4.69 | 4.69 | -0.11% | 2 |
| Jun 9, 2026 | 4.93 | 4.93 | 4.70 | 4.70 | 4.70 | -3.40% | - |
| Jun 8, 2026 | 5.01 | 5.03 | 4.86 | 4.86 | 4.86 | -4.52% | - |
| Jun 5, 2026 | 5.17 | 5.23 | 5.09 | 5.09 | 5.09 | -3.78% | - |
| Jun 4, 2026 | 4.90 | 5.29 | 4.89 | 5.29 | 5.29 | 9.07% | - |
| Jun 3, 2026 | 4.96 | 4.96 | 4.85 | 4.85 | 4.85 | -1.92% | - |
| Jun 2, 2026 | 5.03 | 5.04 | 4.95 | 4.95 | 4.95 | -3.42% | - |
| Jun 1, 2026 | 4.93 | 5.15 | 4.92 | 5.12 | 5.12 | 2.91% | 10 |
| May 29, 2026 | 5.08 | 5.09 | 4.98 | 4.98 | 4.98 | -2.26% | - |
| May 28, 2026 | 5.04 | 5.09 | 5.04 | 5.09 | 5.09 | 0.79% | - |
| May 27, 2026 | 4.93 | 5.05 | 4.92 | 5.05 | 5.05 | 1.20% | - |
| May 26, 2026 | 4.96 | 4.99 | 4.86 | 4.99 | 4.99 | -1.96% | - |
| May 25, 2026 | 5.01 | 5.09 | 4.94 | 5.09 | 5.09 | 3.67% | - |
| May 22, 2026 | 4.96 | 5.00 | 4.91 | 4.91 | 4.91 | -2.00% | - |
| May 21, 2026 | 4.84 | 5.01 | 4.79 | 5.01 | 5.01 | 4.92% | - |
| May 20, 2026 | 4.79 | 4.79 | 4.77 | 4.78 | 4.78 | -0.42% | - |