Snap Inc. (VIE:SNAP)
Austria · Delayed Price · Currency is EUR 4.930
-0.015 (-0.30%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:SNAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 4.85 | 4.92 | 4.80 | 4.80 | 4.80 | -0.72% | - |
| May 18, 2026 | 4.72 | 4.83 | 4.72 | 4.83 | 4.83 | 1.05% | - |
| May 15, 2026 | 4.56 | 4.78 | 4.53 | 4.78 | 4.78 | 3.35% | - |
| May 14, 2026 | 4.70 | 4.72 | 4.63 | 4.63 | 4.63 | -0.32% | - |
| May 13, 2026 | 4.74 | 4.76 | 4.64 | 4.64 | 4.64 | -2.62% | - |
| May 12, 2026 | 4.86 | 4.86 | 4.77 | 4.77 | 4.77 | -2.66% | 300 |
| May 11, 2026 | 5.08 | 5.10 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| May 8, 2026 | 5.08 | 5.09 | 4.96 | 4.96 | 4.96 | -4.71% | - |
| May 7, 2026 | 4.80 | 5.20 | 4.65 | 5.20 | 5.20 | 0.58% | - |
| May 6, 2026 | 5.24 | 5.28 | 5.17 | 5.17 | 5.17 | -1.71% | 20 |
| May 5, 2026 | 5.32 | 5.42 | 5.26 | 5.26 | 5.26 | -0.57% | - |
| May 4, 2026 | 5.38 | 5.40 | 5.29 | 5.29 | 5.29 | 2.92% | - |
| Apr 30, 2026 | 5.11 | 5.16 | 5.11 | 5.14 | 5.14 | 1.38% | - |
| Apr 29, 2026 | 5.15 | 5.15 | 5.06 | 5.07 | 5.07 | -0.59% | - |
| Apr 28, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.73% | - |
| Apr 27, 2026 | 4.93 | 5.19 | 4.91 | 5.19 | 5.19 | 8.58% | - |
| Apr 24, 2026 | 4.82 | 4.82 | 4.76 | 4.78 | 4.78 | -1.75% | - |
| Apr 23, 2026 | 4.97 | 4.97 | 4.87 | 4.87 | 4.87 | -3.28% | - |
| Apr 22, 2026 | 4.90 | 5.03 | 4.88 | 5.03 | 5.03 | 2.86% | - |
| Apr 21, 2026 | 5.08 | 5.12 | 4.89 | 4.89 | 4.89 | -2.10% | - |
| Apr 20, 2026 | 5.03 | 5.08 | 4.98 | 5.00 | 5.00 | -3.20% | - |
| Apr 17, 2026 | 5.09 | 5.22 | 5.09 | 5.16 | 5.16 | 1.57% | - |
| Apr 16, 2026 | 5.19 | 5.21 | 5.08 | 5.08 | 5.08 | -2.12% | 100 |
| Apr 15, 2026 | 4.89 | 5.19 | 4.87 | 5.19 | 5.19 | 15.98% | - |
| Apr 14, 2026 | 4.40 | 4.48 | 4.38 | 4.48 | 4.48 | 5.05% | - |
| Apr 13, 2026 | 4.09 | 4.26 | 4.06 | 4.26 | 4.26 | 3.90% | - |
| Apr 10, 2026 | 4.24 | 4.33 | 4.10 | 4.10 | 4.10 | 1.36% | 2,809 |
| Apr 9, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | -1.82% | - |
| Apr 8, 2026 | 4.29 | 4.36 | 4.12 | 4.12 | 4.12 | 1.23% | - |
| Apr 7, 2026 | 4.07 | 4.12 | 4.04 | 4.07 | 4.07 | -0.12% | - |
| 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% | - |