Snap Inc. (BIT:1SNAP)
Italy
· Delayed Price · Currency is EUR 6.51
+0.01 (0.18%)
At close: Dec 3, 2025
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 3.76% | - |
| Dec 4, 2025 | 6.69 | 6.69 | 6.59 | 6.59 | 6.59 | 1.26% | 789 |
| Dec 3, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.18% | - |
| Dec 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.58% | - |
| Dec 1, 2025 | 6.53 | 6.53 | 6.53 | 6.54 | 6.54 | 0.49% | 530 |
| Nov 28, 2025 | 6.56 | 6.56 | 6.56 | 6.51 | 6.51 | -1.30% | 162 |
| Nov 27, 2025 | 6.57 | 6.57 | 6.57 | 6.59 | 6.59 | -0.93% | 136 |
| Nov 26, 2025 | 6.64 | 6.64 | 6.64 | 6.65 | 6.65 | 0.21% | 750 |
| Nov 25, 2025 | 6.68 | 6.68 | 6.68 | 6.64 | 6.64 | -0.90% | 4 |
| Nov 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.24% | - |
| Nov 21, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -4.03% | - |
| Nov 20, 2025 | 7.02 | 7.02 | 7.02 | 7.00 | 7.00 | -0.37% | 1,000 |
| Nov 19, 2025 | 7.06 | 7.06 | 7.04 | 7.02 | 7.02 | -2.28% | 1,260 |
| Nov 18, 2025 | 6.95 | 7.06 | 6.95 | 7.19 | 7.19 | 0.20% | 959 |
| Nov 17, 2025 | 7.41 | 7.41 | 7.41 | 7.17 | 7.17 | -3.24% | 98 |
| Nov 14, 2025 | 7.13 | 7.13 | 7.13 | 7.41 | 7.41 | -0.54% | 200 |
| Nov 13, 2025 | 7.43 | 7.43 | 7.43 | 7.45 | 7.45 | -3.47% | 350 |
| Nov 12, 2025 | 7.64 | 7.87 | 7.64 | 7.72 | 7.72 | 1.34% | 1,360 |
| Nov 11, 2025 | 7.41 | 7.60 | 7.41 | 7.62 | 7.62 | 2.78% | 665 |
| Nov 10, 2025 | 7.14 | 7.40 | 7.09 | 7.41 | 7.41 | 6.95% | 1,161 |
| Nov 7, 2025 | 7.06 | 7.06 | 7.06 | 6.93 | 6.93 | -0.69% | 151 |
| Nov 6, 2025 | 7.54 | 7.68 | 7.02 | 6.98 | 6.98 | 8.96% | 6,983 |
| Nov 5, 2025 | 6.46 | 6.46 | 6.46 | 6.41 | 6.41 | -2.56% | 1 |
| Nov 4, 2025 | 6.67 | 6.67 | 6.66 | 6.57 | 6.57 | -2.32% | 2,000 |
| Nov 3, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.57% | - |
| Oct 31, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.06% | - |
| Oct 30, 2025 | 6.60 | 6.60 | 6.60 | 6.76 | 6.76 | 0.03% | 258 |
| Oct 29, 2025 | 6.69 | 6.69 | 6.69 | 6.76 | 6.76 | 1.08% | 150 |
| Oct 28, 2025 | 6.76 | 6.87 | 6.76 | 6.69 | 6.69 | -2.11% | 422 |
| Oct 27, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.32% | - |
| Oct 24, 2025 | 6.74 | 6.74 | 6.74 | 6.81 | 6.81 | 0.35% | 107 |
| Oct 23, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.89% | - |
| Oct 22, 2025 | 6.70 | 6.70 | 6.70 | 6.73 | 6.73 | -0.85% | 132 |
| Oct 21, 2025 | 6.65 | 6.72 | 6.65 | 6.79 | 6.79 | 2.94% | 410 |
| Oct 20, 2025 | 6.67 | 6.67 | 6.67 | 6.59 | 6.59 | -0.27% | 260 |
| Oct 17, 2025 | 6.50 | 6.50 | 6.50 | 6.61 | 6.61 | -1.70% | 1,058 |
| Oct 16, 2025 | 6.83 | 6.83 | 6.79 | 6.72 | 6.72 | -1.55% | 1,010 |
| Oct 15, 2025 | 6.97 | 6.97 | 6.97 | 6.83 | 6.83 | -1.19% | 100 |
| Oct 14, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.32% | - |
| Oct 13, 2025 | 6.94 | 6.95 | 6.87 | 6.93 | 6.93 | 1.02% | 2,500 |
| Oct 10, 2025 | 7.21 | 7.26 | 7.15 | 6.86 | 6.86 | -4.72% | 490 |
| Oct 9, 2025 | 7.26 | 7.26 | 7.22 | 7.20 | 7.20 | 2.18% | 635 |
| Oct 8, 2025 | 7.06 | 7.06 | 7.04 | 7.05 | 7.05 | -0.14% | 1,512 |
| Oct 7, 2025 | 7.38 | 7.38 | 7.38 | 7.06 | 7.06 | -1.42% | 15 |
| Oct 6, 2025 | 7.22 | 7.22 | 7.16 | 7.16 | 7.16 | -3.01% | 758 |
| Oct 3, 2025 | 7.10 | 7.10 | 7.06 | 7.38 | 7.38 | 8.72% | 500 |
| Oct 2, 2025 | 6.58 | 6.79 | 6.56 | 6.79 | 6.79 | 3.73% | 4,758 |
| Oct 1, 2025 | 6.56 | 6.56 | 6.47 | 6.55 | 6.55 | -3.22% | 2,294 |
| Sep 30, 2025 | 6.77 | 6.77 | 6.73 | 6.77 | 6.77 | -8.59% | 3,453 |
| Sep 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 5.83% | - |
| Sep 26, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.71% | - |
| Sep 25, 2025 | 6.95 | 6.95 | 6.95 | 7.04 | 7.04 | -0.84% | 60 |
| Sep 24, 2025 | 7.22 | 7.26 | 7.19 | 7.10 | 7.10 | -3.50% | 1,241 |
| Sep 23, 2025 | 7.28 | 7.36 | 7.20 | 7.36 | 7.36 | -1.92% | 457 |
| Sep 22, 2025 | 7.62 | 7.85 | 7.44 | 7.51 | 7.51 | 7.32% | 1,997 |
| Sep 19, 2025 | 7.02 | 7.14 | 7.02 | 6.99 | 6.99 | -0.11% | 2,008 |
| Sep 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 5.14% | - |
| Sep 17, 2025 | 6.61 | 6.68 | 6.60 | 6.66 | 6.66 | 4.13% | 1,545 |
| Sep 16, 2025 | 6.41 | 6.41 | 6.41 | 6.40 | 6.40 | -0.19% | 300 |
| Sep 15, 2025 | 6.23 | 6.23 | 6.10 | 6.41 | 6.41 | 2.63% | 157 |
| Sep 12, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.96% | - |
| Sep 11, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.29% | - |
| Sep 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.89% | 262 |
| Sep 9, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 2.13% | - |
| Sep 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.72% | - |
| Sep 5, 2025 | 6.09 | 6.09 | 6.09 | 6.14 | 6.14 | 0.39% | 486 |
| Sep 4, 2025 | 6.13 | 6.25 | 6.12 | 6.12 | 6.12 | -1.10% | 1,133 |
| Sep 3, 2025 | 6.32 | 6.32 | 6.18 | 6.18 | 6.18 | 3.62% | 1,531 |
| Sep 2, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -2.99% | - |
| Sep 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.93% | - |
| Aug 29, 2025 | 6.07 | 6.07 | 6.07 | 6.21 | 6.21 | 2.92% | 500 |
| Aug 28, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.56% | - |
| Aug 27, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.90% | - |
| Aug 26, 2025 | 6.06 | 6.06 | 6.04 | 6.01 | 6.01 | -1.31% | 4,398 |
| Aug 25, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.91% | - |
| Aug 22, 2025 | 6.14 | 6.14 | 6.14 | 6.15 | 6.15 | 1.08% | 1,500 |
| Aug 21, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.30% | - |
| Aug 20, 2025 | 6.14 | 6.14 | 6.04 | 6.07 | 6.07 | -2.32% | 1,700 |
| Aug 19, 2025 | 6.25 | 6.25 | 6.24 | 6.21 | 6.21 | 0.98% | 616 |
| Aug 18, 2025 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | 0.99% | 1,150 |
| Aug 14, 2025 | 6.24 | 6.24 | 6.24 | 6.09 | 6.09 | -2.28% | 100 |
| Aug 13, 2025 | 6.25 | 6.25 | 6.19 | 6.23 | 6.23 | 1.23% | 1,020 |
| Aug 12, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.07% | - |
| Aug 11, 2025 | 6.43 | 6.43 | 6.43 | 6.29 | 6.29 | -1.26% | 15 |
| Aug 8, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -3.66% | - |
| Aug 7, 2025 | 6.79 | 6.80 | 6.65 | 6.61 | 6.61 | 0.58% | 3,550 |
| Aug 6, 2025 | 6.84 | 6.84 | 6.38 | 6.57 | 6.57 | -18.30% | 9,154 |
| Aug 5, 2025 | 8.15 | 8.15 | 8.15 | 8.04 | 8.04 | -0.17% | 250 |
| Aug 4, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2.49% | - |
| Aug 1, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -6.27% | - |
| Jul 31, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 2.67% | - |
| Jul 30, 2025 | 8.20 | 8.20 | 8.20 | 8.17 | 8.17 | -0.10% | 230 |
| Jul 29, 2025 | 8.40 | 8.40 | 8.40 | 8.18 | 8.18 | -1.11% | 130 |
| Jul 28, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.63% | - |
| Jul 25, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.86% | - |
| Jul 24, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -2.94% | - |
| Jul 23, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.44% | - |
| Jul 22, 2025 | 8.70 | 8.70 | 8.70 | 8.75 | 8.75 | 3.67% | 230 |
| Jul 21, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.42% | - |
| Jul 18, 2025 | 8.66 | 8.66 | 8.56 | 8.56 | 8.56 | 0.19% | 1,020 |