Snowflake Inc. (BIT:1SNOW)
Italy
· Delayed Price · Currency is EUR 150.84
+5.84 (4.03%)
At close: Mar 5, 2026
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 145.00 | 145.86 | 145.00 | 150.84 | 150.84 | 4.03% | 8 |
| Mar 4, 2026 | 141.46 | 143.56 | 141.46 | 145.00 | 145.00 | 2.17% | 288 |
| Mar 3, 2026 | 142.12 | 142.12 | 142.12 | 141.92 | 141.92 | -1.74% | 7 |
| Mar 2, 2026 | 138.72 | 144.88 | 138.72 | 144.44 | 144.44 | 2.94% | 32 |
| Feb 27, 2026 | 146.24 | 146.24 | 140.18 | 140.32 | 140.32 | -4.49% | 28 |
| Feb 26, 2026 | 143.24 | 153.38 | 143.24 | 146.92 | 146.92 | 4.11% | 199 |
| Feb 25, 2026 | 137.38 | 139.06 | 136.46 | 141.12 | 141.12 | 3.48% | 36 |
| Feb 24, 2026 | 134.20 | 136.38 | 133.00 | 136.38 | 136.38 | 1.41% | 411 |
| Feb 23, 2026 | 146.40 | 147.78 | 136.08 | 134.48 | 134.48 | -11.63% | 162 |
| Feb 20, 2026 | 152.92 | 156.00 | 152.92 | 152.18 | 152.18 | 0.67% | 77 |
| Feb 19, 2026 | 150.60 | 150.60 | 149.18 | 151.16 | 151.16 | 0.96% | 38 |
| Feb 18, 2026 | 145.48 | 145.48 | 145.48 | 149.72 | 149.72 | 1.34% | 34 |
| Feb 17, 2026 | 149.00 | 149.00 | 147.74 | 147.74 | 147.74 | -4.75% | 148 |
| Feb 16, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | 1.69% | - |
| Feb 13, 2026 | 145.68 | 153.16 | 142.90 | 152.52 | 152.52 | 6.45% | 271 |
| Feb 12, 2026 | 151.76 | 152.02 | 143.28 | 143.28 | 143.28 | -2.91% | 140 |
| Feb 11, 2026 | 154.68 | 154.68 | 147.26 | 147.58 | 147.58 | -4.02% | 30 |
| Feb 10, 2026 | 153.12 | 153.34 | 151.00 | 153.76 | 153.76 | 4.70% | 203 |
| Feb 9, 2026 | 143.70 | 146.74 | 141.88 | 146.86 | 146.86 | 3.03% | 180 |
| Feb 6, 2026 | 132.32 | 142.54 | 132.32 | 142.54 | 142.54 | 3.50% | 321 |
| Feb 5, 2026 | 140.32 | 141.18 | 131.12 | 137.72 | 137.72 | -1.85% | 111 |
| Feb 4, 2026 | 145.68 | 146.42 | 139.00 | 140.32 | 140.32 | -3.94% | 238 |
| Feb 3, 2026 | 164.02 | 164.02 | 161.34 | 146.08 | 146.08 | -11.92% | 126 |
| Feb 2, 2026 | 164.18 | 170.68 | 162.26 | 165.84 | 165.84 | -0.98% | 181 |
| Jan 30, 2026 | 165.22 | 167.48 | 165.22 | 167.48 | 167.48 | -0.24% | 45 |
| Jan 29, 2026 | 173.72 | 173.72 | 166.00 | 167.88 | 167.88 | -7.41% | 398 |
| Jan 28, 2026 | 179.24 | 182.04 | 179.24 | 181.32 | 181.32 | 1.79% | 84 |
| Jan 27, 2026 | 177.18 | 177.74 | 177.18 | 178.14 | 178.14 | 0.54% | 12 |
| Jan 26, 2026 | 177.48 | 178.20 | 177.48 | 177.18 | 177.18 | -0.42% | 160 |
| Jan 23, 2026 | 179.02 | 179.02 | 178.94 | 177.92 | 177.92 | 1.55% | 45 |
| Jan 22, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -1.83% | - |
| Jan 21, 2026 | 175.14 | 179.28 | 175.14 | 178.46 | 178.46 | 1.21% | 62 |
| Jan 20, 2026 | 175.46 | 176.90 | 174.20 | 176.32 | 176.32 | - | 127 |
| Jan 19, 2026 | 176.38 | 177.80 | 176.12 | 176.32 | 176.32 | -4.53% | 83 |
| Jan 16, 2026 | 179.54 | 181.98 | 179.54 | 184.68 | 184.68 | 3.78% | 113 |
| Jan 15, 2026 | 178.00 | 178.90 | 178.00 | 177.96 | 177.96 | 0.45% | 20 |
| Jan 14, 2026 | 178.56 | 178.56 | 177.84 | 177.16 | 177.16 | -2.01% | 117 |
| Jan 13, 2026 | 188.52 | 188.52 | 180.00 | 180.80 | 180.80 | -4.61% | 47 |
| Jan 12, 2026 | 182.72 | 185.12 | 182.72 | 189.54 | 189.54 | -0.06% | 313 |
| Jan 9, 2026 | 192.70 | 192.70 | 189.10 | 189.66 | 189.66 | -2.12% | 32 |
| Jan 8, 2026 | 199.84 | 200.25 | 193.76 | 193.76 | 193.76 | -3.24% | 221 |
| Jan 7, 2026 | 199.22 | 199.22 | 199.22 | 200.25 | 200.25 | 3.51% | 21 |
| Jan 6, 2026 | 192.52 | 195.92 | 191.40 | 193.46 | 193.46 | -0.06% | 243 |
| Jan 5, 2026 | 187.18 | 187.18 | 187.18 | 193.58 | 193.58 | 4.83% | 7 |
| Jan 2, 2026 | 189.42 | 189.42 | 189.42 | 184.66 | 184.66 | -3.04% | 20 |
| Dec 30, 2025 | 190.44 | 190.44 | 190.44 | 190.44 | 190.44 | 0.23% | - |
| Dec 29, 2025 | 199.00 | 199.58 | 190.00 | 190.00 | 190.00 | 0.84% | 141 |
| Dec 23, 2025 | 190.92 | 190.92 | 190.92 | 188.42 | 188.42 | -1.91% | 17 |
| Dec 22, 2025 | 190.66 | 190.98 | 190.66 | 192.08 | 192.08 | 1.57% | 112 |
| Dec 19, 2025 | 190.26 | 191.18 | 189.48 | 189.12 | 189.12 | -0.35% | 96 |
| Dec 18, 2025 | 189.78 | 189.78 | 189.78 | 189.78 | 189.78 | 0.95% | - |
| Dec 17, 2025 | 186.30 | 186.30 | 186.30 | 188.00 | 188.00 | 1.02% | 25 |
| Dec 16, 2025 | 181.28 | 186.02 | 180.60 | 186.10 | 186.10 | 2.20% | 27 |
| Dec 15, 2025 | 186.84 | 187.18 | 182.24 | 182.10 | 182.10 | -1.38% | 240 |
| Dec 12, 2025 | 180.66 | 188.56 | 180.66 | 184.64 | 184.64 | 0.17% | 25 |
| Dec 11, 2025 | 183.64 | 185.36 | 183.64 | 184.32 | 184.32 | -1.86% | 39 |
| Dec 10, 2025 | 190.44 | 191.76 | 187.24 | 187.82 | 187.82 | -2.32% | 338 |
| Dec 9, 2025 | 194.66 | 194.66 | 192.00 | 192.28 | 192.28 | -1.21% | 133 |
| Dec 8, 2025 | 195.28 | 195.28 | 195.28 | 194.64 | 194.64 | -1.00% | 2 |
| 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 |