Snowflake Inc. (BIT:1SNOW)
Italy
· Delayed Price · Currency is EUR 122.60
-0.20 (-0.16%)
Last updated: Apr 28, 2026, 2:40 PM CET
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 119.80 | 123.00 | 119.00 | 122.80 | 122.80 | 4.24% | 1,007 |
| Apr 24, 2026 | 121.40 | 121.40 | 115.60 | 117.80 | 117.80 | -5.15% | 124 |
| Apr 23, 2026 | 129.20 | 129.40 | 123.80 | 124.20 | 124.20 | -5.91% | 198 |
| Apr 22, 2026 | 130.00 | 132.80 | 129.60 | 132.00 | 132.00 | 2.33% | 187 |
| Apr 21, 2026 | 128.60 | 130.00 | 128.00 | 129.00 | 129.00 | 2.38% | 47 |
| Apr 20, 2026 | 120.60 | 125.20 | 118.00 | 126.00 | 126.00 | 2.61% | 605 |
| Apr 17, 2026 | 123.80 | 124.20 | 122.20 | 122.80 | 122.80 | -1.29% | 307 |
| Apr 16, 2026 | 125.80 | 126.40 | 122.80 | 124.40 | 124.40 | 4.19% | 71 |
| Apr 15, 2026 | 115.80 | 119.60 | 115.80 | 119.40 | 119.40 | 3.83% | 192 |
| Apr 14, 2026 | 114.40 | 115.80 | 114.00 | 115.00 | 115.00 | 3.98% | 626 |
| Apr 13, 2026 | 103.20 | 108.20 | 103.00 | 110.60 | 110.60 | 6.14% | 829 |
| Apr 10, 2026 | 113.20 | 114.00 | 104.20 | 104.20 | 104.20 | -11.09% | 803 |
| Apr 9, 2026 | 129.60 | 129.60 | 117.00 | 117.20 | 117.20 | -10.53% | 673 |
| Apr 8, 2026 | 132.20 | 132.80 | 130.60 | 131.00 | 131.00 | 2.66% | 58 |
| Apr 7, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -3.38% | - |
| Apr 2, 2026 | 129.26 | 129.26 | 129.26 | 132.06 | 132.06 | -0.83% | 5 |
| Apr 1, 2026 | 130.86 | 133.16 | 128.56 | 133.16 | 133.16 | 2.83% | 176 |
| Mar 31, 2026 | 127.74 | 130.88 | 127.74 | 129.50 | 129.50 | -5.74% | 37 |
| Mar 30, 2026 | 132.84 | 132.84 | 132.84 | 137.38 | 137.38 | 3.95% | 13 |
| Mar 27, 2026 | 139.28 | 139.28 | 131.92 | 132.16 | 132.16 | -5.84% | 88 |
| Mar 26, 2026 | 137.82 | 137.82 | 137.82 | 140.36 | 140.36 | 1.46% | 50 |
| Mar 25, 2026 | 138.30 | 138.78 | 138.30 | 138.34 | 138.34 | -2.74% | 19 |
| Mar 24, 2026 | 146.20 | 146.20 | 141.78 | 142.24 | 142.24 | -5.02% | 37 |
| Mar 23, 2026 | 142.38 | 151.70 | 142.26 | 149.76 | 149.76 | 1.53% | 50 |
| Mar 20, 2026 | 149.98 | 149.98 | 148.46 | 147.50 | 147.50 | -1.67% | 33 |
| Mar 19, 2026 | 151.40 | 151.40 | 151.34 | 150.00 | 150.00 | -1.26% | 19 |
| Mar 18, 2026 | 152.24 | 152.24 | 152.24 | 151.92 | 151.92 | -0.22% | 2 |
| Mar 17, 2026 | 152.26 | 152.26 | 152.26 | 152.26 | 152.26 | 0.17% | - |
| Mar 16, 2026 | 157.60 | 157.60 | 152.00 | 152.00 | 152.00 | -2.40% | 8 |
| Mar 13, 2026 | 155.74 | 155.74 | 155.74 | 155.74 | 155.74 | 0.72% | - |
| Mar 12, 2026 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | 0.21% | - |
| Mar 11, 2026 | 156.84 | 156.86 | 156.00 | 154.30 | 154.30 | 1.54% | 200 |
| Mar 10, 2026 | 151.96 | 151.96 | 151.96 | 151.96 | 151.96 | -2.15% | - |
| Mar 9, 2026 | 153.88 | 156.00 | 153.88 | 155.30 | 155.30 | -0.15% | 17 |
| Mar 6, 2026 | 155.28 | 155.28 | 155.28 | 155.54 | 155.54 | 3.12% | 4 |
| 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% | - |