Snap Inc. (BIT:1SNAP)
Italy
· Delayed Price · Currency is EUR 5.09
-0.12 (-2.30%)
At close: Apr 28, 2026
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.04 | 5.09 | 5.04 | 5.09 | 5.09 | -2.30% | 2,606 |
| Apr 27, 2026 | 4.89 | 4.92 | 4.89 | 5.21 | 5.21 | 9.22% | 53 |
| Apr 24, 2026 | 4.77 | 4.81 | 4.76 | 4.77 | 4.77 | -2.05% | 3,609 |
| Apr 23, 2026 | 5.00 | 5.00 | 4.89 | 4.87 | 4.87 | -2.99% | 434 |
| Apr 22, 2026 | 4.86 | 5.03 | 4.86 | 5.02 | 5.02 | 2.76% | 586 |
| Apr 21, 2026 | 5.06 | 5.12 | 4.88 | 4.89 | 4.89 | -2.01% | 3,294 |
| Apr 20, 2026 | 5.02 | 5.02 | 4.94 | 4.99 | 4.99 | -3.20% | 5,858 |
| Apr 17, 2026 | 5.07 | 5.22 | 5.07 | 5.15 | 5.15 | 1.18% | 2,864 |
| Apr 16, 2026 | 5.19 | 5.24 | 5.05 | 5.09 | 5.09 | -1.93% | 7,431 |
| Apr 15, 2026 | 4.87 | 5.19 | 4.84 | 5.19 | 5.19 | 16.37% | 22,913 |
| Apr 14, 2026 | 4.40 | 4.50 | 4.40 | 4.46 | 4.46 | 4.82% | 3,302 |
| Apr 13, 2026 | 4.11 | 4.27 | 4.06 | 4.26 | 4.26 | 3.65% | 5,539 |
| Apr 10, 2026 | 4.24 | 4.29 | 4.11 | 4.11 | 4.11 | 1.23% | 6,529 |
| Apr 9, 2026 | 4.06 | 4.06 | 4.03 | 4.06 | 4.06 | -2.41% | 4,253 |
| Apr 8, 2026 | 4.29 | 4.29 | 4.29 | 4.16 | 4.16 | 2.47% | 1,932 |
| Apr 7, 2026 | 4.10 | 4.10 | 4.10 | 4.06 | 4.06 | -0.25% | 34 |
| Apr 2, 2026 | 4.13 | 4.13 | 4.07 | 4.07 | 4.07 | -0.88% | 2,253 |
| Apr 1, 2026 | 4.02 | 4.07 | 4.01 | 4.10 | 4.10 | 5.61% | 6,926 |
| Mar 31, 2026 | 3.56 | 3.88 | 3.56 | 3.88 | 3.88 | 9.04% | 72,593 |
| Mar 30, 2026 | 3.41 | 3.56 | 3.41 | 3.56 | 3.56 | 4.80% | 1,606 |
| Mar 27, 2026 | 3.52 | 3.52 | 3.47 | 3.40 | 3.40 | -3.49% | 727 |
| Mar 26, 2026 | 3.83 | 3.83 | 3.77 | 3.52 | 3.52 | -9.16% | 545 |
| Mar 25, 2026 | 3.79 | 3.88 | 3.79 | 3.88 | 3.88 | 2.62% | 1,758 |
| Mar 24, 2026 | 3.81 | 3.81 | 3.79 | 3.78 | 3.78 | -2.53% | 178 |
| Mar 23, 2026 | 3.88 | 3.96 | 3.88 | 3.88 | 3.88 | -1.40% | 6,640 |
| Mar 20, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.30% | - |
| Mar 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.98% | - |
| Mar 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.22% | - |
| Mar 17, 2026 | 4.03 | 4.15 | 4.03 | 4.07 | 4.07 | 2.16% | 2,932 |
| Mar 16, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.19% | - |
| Mar 13, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.68% | - |
| Mar 12, 2026 | 4.16 | 4.17 | 4.09 | 4.10 | 4.10 | -1.98% | 4,809 |
| Mar 11, 2026 | 4.27 | 4.27 | 4.27 | 4.19 | 4.19 | -2.76% | 50 |
| Mar 10, 2026 | 4.42 | 4.44 | 4.42 | 4.31 | 4.31 | -1.03% | 2,785 |
| Mar 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.14% | - |
| Mar 6, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -3.24% | - |
| Mar 5, 2026 | 4.63 | 4.75 | 4.63 | 4.59 | 4.59 | -0.71% | 4,825 |
| Mar 4, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.92% | - |
| Mar 3, 2026 | 4.40 | 4.40 | 4.40 | 4.41 | 4.41 | 0.46% | 400 |
| Mar 2, 2026 | 4.33 | 4.38 | 4.33 | 4.39 | 4.39 | 1.41% | 2,705 |
| Feb 27, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -2.15% | - |
| Feb 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.34% | - |
| Feb 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.12% | - |
| Feb 24, 2026 | 4.17 | 4.17 | 4.17 | 4.25 | 4.25 | 0.26% | 150 |
| Feb 23, 2026 | 4.34 | 4.34 | 4.34 | 4.23 | 4.23 | -2.53% | 1 |
| Feb 20, 2026 | 4.26 | 4.31 | 4.26 | 4.34 | 4.34 | 5.67% | 2,100 |
| Feb 19, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.19% | - |
| Feb 18, 2026 | 4.00 | 4.00 | 4.00 | 4.12 | 4.12 | 3.39% | 127 |
| Feb 17, 2026 | 4.06 | 4.06 | 3.98 | 3.98 | 3.98 | -4.18% | 5,679 |
| Feb 16, 2026 | 4.15 | 4.18 | 4.14 | 4.16 | 4.16 | 1.39% | 2,113 |
| Feb 13, 2026 | 4.08 | 4.10 | 4.03 | 4.10 | 4.10 | 2.68% | 17,693 |
| Feb 12, 2026 | 4.21 | 4.21 | 4.04 | 3.99 | 3.99 | -5.76% | 1,710 |
| Feb 11, 2026 | 4.37 | 4.37 | 4.22 | 4.24 | 4.24 | -6.01% | 2,822 |
| Feb 10, 2026 | 4.46 | 4.57 | 4.45 | 4.51 | 4.51 | 4.38% | 44,835 |
| Feb 9, 2026 | 4.34 | 4.39 | 4.30 | 4.32 | 4.32 | -1.77% | 12,024 |
| Feb 6, 2026 | 4.40 | 4.48 | 4.36 | 4.40 | 4.40 | -3.68% | 17,353 |
| Feb 5, 2026 | 5.26 | 5.26 | 4.45 | 4.57 | 4.57 | -11.17% | 44,146 |
| Feb 4, 2026 | 5.26 | 5.26 | 5.06 | 5.14 | 5.14 | -2.58% | 12,224 |
| Feb 3, 2026 | 5.72 | 5.72 | 5.28 | 5.28 | 5.28 | -8.78% | 2,018 |
| Feb 2, 2026 | 5.78 | 5.88 | 5.77 | 5.78 | 5.78 | -2.89% | 6,351 |
| Jan 30, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -1.68% | 579 |
| Jan 29, 2026 | 6.52 | 6.52 | 6.02 | 6.06 | 6.06 | -4.99% | 806 |
| Jan 28, 2026 | 6.29 | 6.53 | 6.29 | 6.38 | 6.38 | 1.56% | 21,377 |
| Jan 27, 2026 | 6.45 | 6.45 | 6.45 | 6.28 | 6.28 | -2.42% | 38 |
| Jan 26, 2026 | 6.42 | 6.52 | 6.42 | 6.43 | 6.43 | -1.05% | 1,908 |
| Jan 23, 2026 | 6.55 | 6.55 | 6.55 | 6.50 | 6.50 | -0.70% | 204 |
| Jan 22, 2026 | 6.36 | 6.63 | 6.35 | 6.55 | 6.55 | 2.41% | 10,722 |
| Jan 21, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.78% | - |
| Jan 20, 2026 | 6.26 | 6.26 | 6.26 | 6.28 | 6.28 | -0.85% | 1,100 |
| Jan 19, 2026 | 6.27 | 6.31 | 6.27 | 6.34 | 6.34 | -3.56% | 3,370 |
| Jan 16, 2026 | 6.65 | 6.65 | 6.65 | 6.57 | 6.57 | -2.44% | 1,000 |
| Jan 15, 2026 | 6.84 | 6.85 | 6.66 | 6.73 | 6.73 | -0.82% | 2,179 |
| Jan 14, 2026 | 6.83 | 6.86 | 6.83 | 6.79 | 6.79 | -3.17% | 1,132 |
| Jan 13, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.27% | - |
| Jan 12, 2026 | 7.02 | 7.07 | 7.02 | 7.10 | 7.10 | -1.36% | 1,467 |
| Jan 9, 2026 | 7.32 | 7.32 | 7.19 | 7.20 | 7.20 | 0.53% | 6,011 |
| Jan 8, 2026 | 7.29 | 7.29 | 7.25 | 7.16 | 7.16 | -6.31% | 2,704 |
| Jan 7, 2026 | 7.52 | 7.64 | 7.52 | 7.64 | 7.64 | 2.85% | 2,178 |
| Jan 6, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 5.18% | 127 |
| Jan 5, 2026 | 6.97 | 7.02 | 6.97 | 7.07 | 7.07 | 2.97% | 4,659 |
| Jan 2, 2026 | 6.97 | 7.01 | 6.92 | 6.86 | 6.86 | 1.12% | 8,672 |
| Dec 30, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.56% | - |
| Dec 29, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.94% | - |
| Dec 23, 2025 | 6.68 | 6.68 | 6.68 | 6.62 | 6.62 | -0.15% | 1,750 |
| Dec 22, 2025 | 6.52 | 6.53 | 6.52 | 6.63 | 6.63 | 3.27% | 9,405 |
| Dec 19, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -3.11% | 285 |
| Dec 18, 2025 | 6.43 | 6.47 | 6.43 | 6.63 | 6.63 | 1.78% | 470 |
| Dec 17, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 5.61% | - |
| Dec 16, 2025 | 6.15 | 6.15 | 6.15 | 6.16 | 6.16 | -1.72% | 176 |
| Dec 15, 2025 | 6.33 | 6.33 | 6.13 | 6.27 | 6.27 | -2.00% | 4,261 |
| Dec 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.72% | - |
| Dec 11, 2025 | 6.60 | 6.60 | 6.60 | 6.51 | 6.51 | -2.19% | 250 |
| Dec 10, 2025 | 6.78 | 6.78 | 6.75 | 6.66 | 6.66 | -2.46% | 1,217 |
| Dec 9, 2025 | 6.90 | 6.90 | 6.83 | 6.83 | 6.83 | -0.09% | 1,932 |
| Dec 8, 2025 | 6.81 | 6.81 | 6.80 | 6.83 | 6.83 | -0.15% | 2,011 |
| 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 |