Snowflake Inc. (VIE:SNWF)
Austria · Delayed Price · Currency is EUR 196.48
-5.47 (-2.71%)
At close: Dec 5, 2025
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 202.50 | 202.50 | 196.48 | 196.48 | 196.48 | -2.71% | 104 |
| Dec 4, 2025 | 207.65 | 208.75 | 201.95 | 201.95 | 201.95 | -11.19% | - |
| Dec 3, 2025 | 225.65 | 227.40 | 221.70 | 227.40 | 227.40 | 2.11% | 52 |
| Dec 2, 2025 | 225.50 | 226.15 | 222.70 | 222.70 | 222.70 | 3.37% | - |
| Dec 1, 2025 | 214.10 | 215.50 | 213.75 | 215.45 | 215.45 | -1.31% | - |
| Nov 28, 2025 | 216.45 | 218.30 | 215.75 | 218.30 | 218.30 | 1.18% | - |
| Nov 27, 2025 | 214.30 | 215.85 | 214.30 | 215.75 | 215.75 | 0.30% | - |
| Nov 26, 2025 | 216.80 | 216.95 | 215.10 | 215.10 | 215.10 | 1.22% | - |
| Nov 25, 2025 | 210.00 | 212.50 | 209.40 | 212.50 | 212.50 | 0.71% | - |
| Nov 24, 2025 | 204.25 | 211.00 | 203.40 | 211.00 | 211.00 | 4.53% | - |
| Nov 21, 2025 | 209.95 | 213.40 | 201.85 | 201.85 | 201.85 | -8.40% | 208 |
| Nov 20, 2025 | 224.70 | 225.20 | 220.35 | 220.35 | 220.35 | 0.46% | 3 |
| Nov 19, 2025 | 219.55 | 221.20 | 219.35 | 219.35 | 219.35 | 0.25% | - |
| Nov 18, 2025 | 215.10 | 218.80 | 215.10 | 218.80 | 218.80 | -0.93% | - |
| Nov 17, 2025 | 223.25 | 223.45 | 220.85 | 220.85 | 220.85 | -0.76% | - |
| Nov 14, 2025 | 218.45 | 222.55 | 212.00 | 222.55 | 222.55 | -0.69% | - |
| Nov 13, 2025 | 233.00 | 233.00 | 224.10 | 224.10 | 224.10 | -3.72% | - |
| Nov 12, 2025 | 235.05 | 237.20 | 232.75 | 232.75 | 232.75 | 0.34% | - |
| Nov 11, 2025 | 232.30 | 232.30 | 229.90 | 231.95 | 231.95 | -0.90% | - |
| Nov 10, 2025 | 231.70 | 234.05 | 231.70 | 234.05 | 234.05 | 5.03% | - |
| Nov 7, 2025 | 230.30 | 230.30 | 222.85 | 222.85 | 222.85 | -2.34% | 52 |
| Nov 6, 2025 | 229.50 | 238.90 | 228.20 | 228.20 | 228.20 | -2.17% | 118 |
| Nov 5, 2025 | 229.10 | 233.25 | 229.10 | 233.25 | 233.25 | 0.41% | 52 |
| Nov 4, 2025 | 234.35 | 236.95 | 232.30 | 232.30 | 232.30 | -3.67% | 104 |
| Nov 3, 2025 | 238.30 | 243.15 | 238.30 | 241.15 | 241.15 | 3.56% | 5 |
| Oct 31, 2025 | 238.90 | 239.45 | 232.85 | 232.85 | 232.85 | -0.77% | - |
| Oct 30, 2025 | 230.20 | 234.65 | 228.55 | 234.65 | 234.65 | 0.95% | 37 |
| Oct 29, 2025 | 230.65 | 232.45 | 229.40 | 232.45 | 232.45 | 0.24% | - |
| Oct 28, 2025 | 228.25 | 231.90 | 228.25 | 231.90 | 231.90 | 1.62% | - |
| Oct 27, 2025 | 226.05 | 228.20 | 224.70 | 228.20 | 228.20 | 4.08% | 52 |
| Oct 24, 2025 | 219.65 | 220.65 | 219.25 | 219.25 | 219.25 | 1.69% | - |
| Oct 23, 2025 | 209.55 | 215.60 | 209.20 | 215.60 | 215.60 | 4.05% | - |
| Oct 22, 2025 | 212.85 | 213.75 | 207.20 | 207.20 | 207.20 | -3.00% | - |
| Oct 21, 2025 | 210.85 | 213.60 | 210.85 | 213.60 | 213.60 | 2.62% | - |
| Oct 20, 2025 | 207.95 | 209.35 | 207.95 | 208.15 | 208.15 | 1.91% | 52 |
| Oct 17, 2025 | 201.10 | 204.25 | 198.88 | 204.25 | 204.25 | -1.87% | 79 |
| Oct 16, 2025 | 207.70 | 218.90 | 207.50 | 208.15 | 208.15 | -0.34% | 104 |
| Oct 15, 2025 | 208.30 | 209.70 | 208.30 | 208.85 | 208.85 | -0.10% | 52 |
| Oct 14, 2025 | 209.70 | 211.00 | 209.05 | 209.05 | 209.05 | -1.39% | 52 |
| Oct 13, 2025 | 213.05 | 214.00 | 212.00 | 212.00 | 212.00 | 1.31% | - |
| Oct 10, 2025 | 217.55 | 219.40 | 209.25 | 209.25 | 209.25 | -3.30% | 52 |
| Oct 9, 2025 | 216.50 | 216.50 | 215.10 | 216.40 | 216.40 | 1.74% | - |
| Oct 8, 2025 | 202.40 | 212.70 | 202.40 | 212.70 | 212.70 | 6.64% | 54 |
| Oct 7, 2025 | 207.65 | 208.30 | 199.46 | 199.46 | 199.46 | -3.97% | 6 |
| Oct 6, 2025 | 202.00 | 207.70 | 202.00 | 207.70 | 207.70 | 1.96% | - |
| Oct 3, 2025 | 206.45 | 206.80 | 203.70 | 203.70 | 203.70 | 0.72% | - |
| Oct 2, 2025 | 197.30 | 202.25 | 197.14 | 202.25 | 202.25 | 3.19% | 104 |
| Oct 1, 2025 | 189.48 | 196.00 | 189.44 | 196.00 | 196.00 | 2.48% | 53 |
| Sep 30, 2025 | 191.26 | 193.02 | 191.26 | 191.26 | 191.26 | -1.01% | - |
| Sep 29, 2025 | 192.88 | 194.08 | 192.26 | 193.22 | 193.22 | 0.82% | 106 |