Snap Inc. (VIE:SNAP)
Austria · Delayed Price · Currency is EUR 4.865
-0.325 (-6.26%)
At close: Sep 18, 2026
VIE:SNAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 5.10 | 5.19 | 5.10 | 5.19 | 5.19 | 2.57% | 12,920 |
| Sep 16, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.98% | - |
| Sep 15, 2026 | 5.03 | 5.13 | 5.01 | 5.11 | 5.11 | 3.34% | 5,849 |
| Sep 14, 2026 | 4.87 | 4.97 | 4.86 | 4.95 | 4.95 | 2.49% | 5,168 |
| Sep 11, 2026 | 4.79 | 4.88 | 4.79 | 4.83 | 4.83 | 3.54% | - |
| Sep 10, 2026 | 4.56 | 4.66 | 4.52 | 4.66 | 4.66 | 2.98% | 1,000 |
| Sep 9, 2026 | 4.71 | 4.71 | 4.49 | 4.53 | 4.53 | -3.21% | 8,407 |
| Sep 8, 2026 | 4.67 | 4.71 | 4.67 | 4.68 | 4.68 | -0.74% | - |
| Sep 7, 2026 | 4.74 | 4.74 | 4.65 | 4.71 | 4.71 | -0.21% | - |
| Sep 4, 2026 | 4.94 | 4.95 | 4.72 | 4.72 | 4.72 | -4.93% | - |
| Sep 3, 2026 | 4.83 | 4.97 | 4.82 | 4.97 | 4.97 | 3.01% | 3,884 |
| Sep 2, 2026 | 4.64 | 4.82 | 4.60 | 4.82 | 4.82 | 3.99% | - |
| Sep 1, 2026 | 4.78 | 4.81 | 4.63 | 4.64 | 4.64 | -2.63% | 3,317 |
| Aug 31, 2026 | 4.70 | 5.02 | 4.70 | 4.76 | 4.76 | -0.83% | - |
| Aug 28, 2026 | 4.68 | 4.80 | 4.63 | 4.80 | 4.80 | 2.02% | - |
| Aug 27, 2026 | 4.64 | 4.71 | 4.60 | 4.71 | 4.71 | 0.53% | - |
| Aug 26, 2026 | 5.07 | 5.08 | 4.68 | 4.68 | 4.68 | -3.70% | - |
| Aug 25, 2026 | 4.79 | 4.86 | 4.77 | 4.86 | 4.86 | 4.07% | - |
| Aug 24, 2026 | 4.48 | 4.67 | 4.48 | 4.67 | 4.67 | 4.36% | - |
| Aug 21, 2026 | 4.48 | 4.51 | 4.48 | 4.48 | 4.48 | 2.87% | - |
| Aug 20, 2026 | 4.53 | 4.53 | 4.35 | 4.35 | 4.35 | -2.03% | 100 |
| Aug 19, 2026 | 4.41 | 4.44 | 4.39 | 4.44 | 4.44 | -2.31% | - |
| Aug 18, 2026 | 4.46 | 4.55 | 4.45 | 4.55 | 4.55 | 1.22% | - |
| Aug 17, 2026 | 4.69 | 4.69 | 3.97 | 4.49 | 4.49 | -4.06% | 5,168 |
| Aug 14, 2026 | 4.61 | 4.68 | 4.59 | 4.68 | 4.68 | 4.00% | - |
| Aug 13, 2026 | 4.53 | 4.55 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| Aug 12, 2026 | 4.78 | 4.78 | 4.56 | 4.56 | 4.56 | -4.40% | - |
| Aug 11, 2026 | 4.64 | 4.77 | 4.62 | 4.77 | 4.77 | 3.02% | - |
| Aug 10, 2026 | 4.61 | 4.63 | 4.59 | 4.63 | 4.63 | 0.33% | - |
| Aug 7, 2026 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | 2.10% | 5,168 |
| Aug 6, 2026 | 4.59 | 4.59 | 4.52 | 4.52 | 4.52 | -3.11% | 2,002 |
| Aug 5, 2026 | 5.01 | 5.02 | 4.67 | 4.67 | 4.67 | -7.26% | 8,652 |
| Aug 4, 2026 | 4.74 | 5.03 | 4.66 | 5.03 | 5.03 | 17.11% | - |
| Aug 3, 2026 | 4.19 | 4.30 | 3.92 | 4.30 | 4.30 | 7.64% | 11,815 |
| Jul 31, 2026 | 4.11 | 4.13 | 3.99 | 3.99 | 3.99 | -0.87% | - |
| Jul 30, 2026 | 4.16 | 4.16 | 4.03 | 4.03 | 4.03 | -4.17% | - |
| Jul 29, 2026 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 1.20% | - |
| Jul 28, 2026 | 3.96 | 4.15 | 3.96 | 4.15 | 4.15 | 4.53% | - |
| 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% | - |