Snowflake Inc. (BIT:1SNOW)
Italy
· Delayed Price · Currency is EUR 196.60
-5.00 (-2.48%)
At close: Dec 5, 2025
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 202.00 | 202.70 | 196.52 | 196.60 | 196.60 | -2.48% | 186 |
| Dec 4, 2025 | 206.70 | 207.55 | 201.50 | 201.60 | 201.60 | -11.09% | 320 |
| Dec 3, 2025 | 226.45 | 227.40 | 223.00 | 226.75 | 226.75 | 1.70% | 267 |
| Dec 2, 2025 | 227.45 | 227.45 | 227.45 | 222.95 | 222.95 | 3.63% | 15 |
| Dec 1, 2025 | 216.00 | 216.00 | 216.00 | 215.15 | 215.15 | -1.49% | 70 |
| Nov 28, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 1.25% | - |
| Nov 27, 2025 | 212.65 | 214.75 | 212.65 | 215.70 | 215.70 | 0.30% | 27 |
| Nov 26, 2025 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | 1.20% | - |
| Nov 25, 2025 | 208.45 | 212.50 | 208.00 | 212.50 | 212.50 | 0.69% | 59 |
| Nov 24, 2025 | 204.15 | 210.25 | 204.15 | 211.05 | 211.05 | 4.58% | 63 |
| Nov 21, 2025 | 211.20 | 213.15 | 202.40 | 201.80 | 201.80 | -8.48% | 330 |
| Nov 20, 2025 | 225.40 | 225.65 | 223.85 | 220.50 | 220.50 | 0.55% | 54 |
| Nov 19, 2025 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | 0.27% | - |
| Nov 18, 2025 | 217.05 | 217.45 | 214.05 | 218.70 | 218.70 | -0.93% | 95 |
| Nov 17, 2025 | 222.80 | 222.80 | 222.80 | 220.75 | 220.75 | -0.85% | 20 |
| Nov 14, 2025 | 209.65 | 220.00 | 209.65 | 222.65 | 222.65 | -0.78% | 85 |
| Nov 13, 2025 | 230.55 | 230.55 | 229.00 | 224.40 | 224.40 | -3.46% | 19 |
| Nov 12, 2025 | 235.00 | 235.00 | 234.15 | 232.45 | 232.45 | 0.32% | 15 |
| Nov 11, 2025 | 230.30 | 230.30 | 230.30 | 231.70 | 231.70 | -0.94% | 3 |
| Nov 10, 2025 | 233.00 | 233.90 | 232.55 | 233.90 | 233.90 | 4.89% | 71 |
| Nov 7, 2025 | 229.25 | 229.25 | 222.30 | 223.00 | 223.00 | -2.60% | 87 |
| Nov 6, 2025 | 230.00 | 230.00 | 229.55 | 228.95 | 228.95 | -1.93% | 39 |
| Nov 5, 2025 | 227.60 | 233.15 | 225.65 | 233.45 | 233.45 | 0.43% | 186 |
| Nov 4, 2025 | 232.90 | 240.00 | 232.90 | 232.45 | 232.45 | -3.61% | 116 |
| Nov 3, 2025 | 238.40 | 244.40 | 238.00 | 241.15 | 241.15 | 3.79% | 215 |
| Oct 31, 2025 | 239.30 | 239.75 | 231.50 | 232.35 | 232.35 | -1.00% | 70 |
| Oct 30, 2025 | 231.65 | 231.65 | 230.60 | 234.70 | 234.70 | 1.08% | 28 |
| Oct 29, 2025 | 231.10 | 233.20 | 230.00 | 232.20 | 232.20 | 0.17% | 79 |
| Oct 28, 2025 | 228.00 | 231.35 | 228.00 | 231.80 | 231.80 | 1.67% | 11 |
| Oct 27, 2025 | 224.25 | 230.00 | 224.15 | 228.00 | 228.00 | 4.09% | 195 |
| Oct 24, 2025 | 220.55 | 220.55 | 219.50 | 219.05 | 219.05 | 1.74% | 176 |
| Oct 23, 2025 | 211.30 | 215.30 | 211.30 | 215.30 | 215.30 | 3.71% | 22 |
| Oct 22, 2025 | 212.50 | 212.50 | 212.50 | 207.60 | 207.60 | -2.74% | 8 |
| Oct 21, 2025 | 210.10 | 213.45 | 210.10 | 213.45 | 213.45 | 2.37% | 6 |
| Oct 20, 2025 | 207.60 | 208.75 | 207.60 | 208.50 | 208.50 | 1.73% | 74 |
| Oct 17, 2025 | 199.04 | 205.35 | 198.86 | 204.95 | 204.95 | -1.61% | 155 |
| Oct 16, 2025 | 208.60 | 221.65 | 208.30 | 208.30 | 208.30 | -0.26% | 48 |
| Oct 15, 2025 | 208.00 | 208.00 | 208.00 | 208.85 | 208.85 | -0.14% | 10 |
| Oct 14, 2025 | 209.85 | 209.85 | 209.45 | 209.15 | 209.15 | -1.32% | 23 |
| Oct 13, 2025 | 211.50 | 218.70 | 211.20 | 211.95 | 211.95 | 0.76% | 33 |
| Oct 10, 2025 | 216.15 | 219.80 | 210.05 | 210.35 | 210.35 | -2.64% | 103 |
| Oct 9, 2025 | 215.10 | 215.60 | 212.45 | 216.05 | 216.05 | 1.69% | 229 |
| Oct 8, 2025 | 211.65 | 212.05 | 211.15 | 212.45 | 212.45 | 6.24% | 210 |
| Oct 7, 2025 | 206.90 | 209.60 | 199.98 | 199.98 | 199.98 | -3.72% | 387 |
| Oct 6, 2025 | 205.00 | 210.00 | 199.10 | 207.70 | 207.70 | 2.01% | 498 |
| Oct 3, 2025 | 207.35 | 207.35 | 205.45 | 203.60 | 203.60 | 0.69% | 84 |
| Oct 2, 2025 | 198.18 | 203.05 | 197.58 | 202.20 | 202.20 | 3.43% | 522 |
| Oct 1, 2025 | 191.14 | 194.96 | 190.68 | 195.50 | 195.50 | 2.39% | 60 |
| Sep 30, 2025 | 191.90 | 191.90 | 191.90 | 190.94 | 190.94 | -1.02% | 20 |
| Sep 29, 2025 | 193.18 | 194.94 | 193.18 | 192.90 | 192.90 | 0.50% | 44 |
| Sep 26, 2025 | 189.72 | 189.72 | 189.72 | 191.94 | 191.94 | 0.13% | 29 |
| Sep 25, 2025 | 191.46 | 191.70 | 191.46 | 191.70 | 191.70 | -0.02% | 126 |
| Sep 24, 2025 | 191.22 | 191.22 | 191.22 | 191.74 | 191.74 | -0.61% | 1 |
| Sep 23, 2025 | 195.18 | 195.18 | 190.20 | 192.92 | 192.92 | -0.16% | 21 |
| Sep 22, 2025 | 195.00 | 195.00 | 195.00 | 193.22 | 193.22 | -0.18% | 28 |
| Sep 19, 2025 | 188.50 | 189.62 | 188.50 | 193.56 | 193.56 | 3.80% | 14 |
| Sep 18, 2025 | 187.10 | 187.10 | 187.10 | 186.48 | 186.48 | 2.79% | 2 |
| Sep 17, 2025 | 182.12 | 183.00 | 182.12 | 181.42 | 181.42 | -1.07% | 16 |
| Sep 16, 2025 | 191.74 | 191.74 | 182.60 | 183.38 | 183.38 | -4.71% | 165 |
| Sep 15, 2025 | 188.98 | 191.34 | 188.00 | 192.44 | 192.44 | 1.54% | 60 |
| Sep 12, 2025 | 189.52 | 189.52 | 189.52 | 189.52 | 189.52 | -1.93% | - |
| Sep 11, 2025 | 193.64 | 193.66 | 192.34 | 193.24 | 193.24 | 0.18% | 109 |
| Sep 10, 2025 | 196.46 | 197.54 | 193.10 | 192.90 | 192.90 | 1.05% | 266 |
| Sep 9, 2025 | 193.70 | 193.70 | 190.48 | 190.90 | 190.90 | -1.43% | 31 |
| Sep 8, 2025 | 192.90 | 195.94 | 192.90 | 193.66 | 193.66 | 2.06% | 202 |
| Sep 5, 2025 | 190.68 | 191.46 | 190.12 | 189.76 | 189.76 | 0.90% | 202 |
| Sep 4, 2025 | 194.00 | 194.00 | 185.14 | 188.06 | 188.06 | -3.97% | 719 |
| Sep 3, 2025 | 199.02 | 201.85 | 195.84 | 195.84 | 195.84 | -0.75% | 65 |
| Sep 2, 2025 | 203.35 | 203.35 | 198.86 | 197.32 | 197.32 | -3.39% | 63 |
| Sep 1, 2025 | 202.65 | 202.95 | 202.65 | 204.25 | 204.25 | 0.96% | 200 |
| Aug 29, 2025 | 205.65 | 210.80 | 200.25 | 202.30 | 202.30 | -0.27% | 532 |
| Aug 28, 2025 | 194.22 | 205.20 | 190.00 | 202.85 | 202.85 | 17.57% | 2,302 |
| Aug 27, 2025 | 176.32 | 176.32 | 173.20 | 172.54 | 172.54 | 3.32% | 14 |
| Aug 26, 2025 | 168.32 | 168.32 | 168.00 | 167.00 | 167.00 | -0.87% | 50 |
| Aug 25, 2025 | 169.12 | 169.12 | 169.02 | 168.46 | 168.46 | -0.45% | 73 |
| Aug 22, 2025 | 168.32 | 168.32 | 168.32 | 169.22 | 169.22 | 0.98% | 25 |
| Aug 21, 2025 | 168.82 | 168.82 | 166.20 | 167.58 | 167.58 | 0.90% | 180 |
| Aug 20, 2025 | 165.28 | 165.28 | 164.40 | 166.08 | 166.08 | 0.21% | 5 |
| Aug 19, 2025 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | -1.56% | - |
| Aug 18, 2025 | 169.88 | 169.88 | 169.88 | 168.36 | 168.36 | 1.08% | 6 |
| Aug 14, 2025 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | -1.16% | - |
| Aug 13, 2025 | 165.42 | 166.04 | 165.42 | 168.52 | 168.52 | 2.13% | 171 |
| Aug 12, 2025 | 167.30 | 167.30 | 164.00 | 165.00 | 165.00 | -2.12% | 14 |
| Aug 11, 2025 | 165.78 | 165.78 | 165.78 | 168.58 | 168.58 | 0.66% | 6 |
| Aug 8, 2025 | 178.06 | 178.06 | 174.06 | 167.48 | 167.48 | -6.16% | 51 |
| Aug 7, 2025 | 184.00 | 186.04 | 178.48 | 178.48 | 178.48 | 0.11% | 39 |
| Aug 6, 2025 | 178.00 | 178.00 | 178.00 | 178.28 | 178.28 | -0.01% | 3 |
| Aug 5, 2025 | 182.12 | 182.12 | 182.12 | 178.30 | 178.30 | -1.54% | 26 |
| Aug 4, 2025 | 180.34 | 181.08 | 180.08 | 181.08 | 181.08 | 1.18% | 97 |
| Aug 1, 2025 | 192.26 | 193.24 | 189.40 | 178.96 | 178.96 | -9.58% | 560 |
| Jul 31, 2025 | 199.00 | 200.00 | 198.94 | 197.92 | 197.92 | 2.80% | 106 |
| Jul 30, 2025 | 189.86 | 189.86 | 189.34 | 192.52 | 192.52 | 1.79% | 58 |
| Jul 29, 2025 | 190.88 | 190.88 | 189.88 | 189.14 | 189.14 | 0.99% | 18 |
| Jul 28, 2025 | 189.08 | 189.84 | 189.00 | 187.28 | 187.28 | -0.28% | 310 |
| Jul 25, 2025 | 182.38 | 186.68 | 182.38 | 187.80 | 187.80 | 3.67% | 42 |
| Jul 24, 2025 | 182.32 | 183.86 | 182.32 | 181.16 | 181.16 | - | 150 |
| Jul 23, 2025 | 181.70 | 181.70 | 181.70 | 181.16 | 181.16 | -0.59% | 10 |
| Jul 22, 2025 | 185.00 | 185.00 | 185.00 | 182.24 | 182.24 | -1.46% | 140 |
| Jul 21, 2025 | 193.26 | 193.26 | 187.00 | 184.94 | 184.94 | -0.11% | 11 |
| Jul 18, 2025 | 182.66 | 183.52 | 182.66 | 185.14 | 185.14 | 1.46% | 38 |