Snap Inc. (ETR:1SI)
Germany
· Delayed Price · Currency is EUR 5.08
-0.08 (-1.55%)
Apr 28, 2026, 5:35 PM CET
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.20 | 5.22 | 5.08 | 5.08 | 5.08 | -1.55% | 13,526 |
| Apr 27, 2026 | 4.91 | 5.23 | 4.89 | 5.16 | 5.16 | 8.18% | 3,202 |
| Apr 24, 2026 | 4.78 | 4.81 | 4.71 | 4.77 | 4.77 | -1.85% | 16,494 |
| Apr 23, 2026 | 4.97 | 4.97 | 4.83 | 4.86 | 4.86 | -3.19% | 19,521 |
| Apr 22, 2026 | 4.89 | 5.02 | 4.87 | 5.02 | 5.02 | 2.76% | 14,325 |
| Apr 21, 2026 | 5.07 | 5.14 | 4.87 | 4.89 | 4.89 | -2.50% | 9,145 |
| Apr 20, 2026 | 5.00 | 5.07 | 4.93 | 5.01 | 5.01 | -2.91% | 25,552 |
| Apr 17, 2026 | 5.06 | 5.22 | 5.06 | 5.16 | 5.16 | 1.38% | 21,906 |
| Apr 16, 2026 | 5.19 | 5.24 | 5.04 | 5.09 | 5.09 | -1.93% | 12,527 |
| Apr 15, 2026 | 4.91 | 5.27 | 4.85 | 5.19 | 5.19 | 15.98% | 77,105 |
| Apr 14, 2026 | 4.39 | 4.53 | 4.37 | 4.48 | 4.48 | 5.29% | 21,364 |
| Apr 13, 2026 | 4.10 | 4.27 | 4.05 | 4.25 | 4.25 | 4.17% | 10,617 |
| Apr 10, 2026 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | 0.37% | 4,160 |
| Apr 9, 2026 | 4.01 | 4.07 | 4.00 | 4.07 | 4.07 | -4.35% | 2,791 |
| Apr 8, 2026 | 4.38 | 4.38 | 4.25 | 4.25 | 4.25 | 4.42% | 16,233 |
| Apr 7, 2026 | 4.08 | 4.18 | 4.03 | 4.07 | 4.07 | -0.34% | 10,442 |
| Apr 2, 2026 | 4.14 | 4.17 | 4.05 | 4.08 | 4.08 | -0.63% | 40,780 |
| Apr 1, 2026 | 4.03 | 4.12 | 3.98 | 4.11 | 4.11 | 6.20% | 8,217 |
| Mar 31, 2026 | 3.58 | 3.87 | 3.55 | 3.87 | 3.87 | 8.46% | 112,847 |
| Mar 30, 2026 | 3.46 | 3.57 | 3.41 | 3.57 | 3.57 | 4.69% | 81,503 |
| Mar 27, 2026 | 3.52 | 3.55 | 3.38 | 3.41 | 3.41 | -3.10% | 54,160 |
| Mar 26, 2026 | 3.82 | 3.82 | 3.52 | 3.52 | 3.52 | -9.33% | 378 |
| Mar 25, 2026 | 3.83 | 3.92 | 3.83 | 3.88 | 3.88 | 2.73% | 52,388 |
| Mar 24, 2026 | 3.92 | 3.92 | 3.78 | 3.78 | 3.78 | -2.45% | 51,545 |
| Mar 23, 2026 | 3.84 | 3.89 | 3.82 | 3.87 | 3.87 | -1.38% | 4,173 |
| Mar 20, 2026 | 3.93 | 3.93 | 3.91 | 3.93 | 3.93 | -0.08% | 16,133 |
| Mar 19, 2026 | 3.98 | 3.98 | 3.93 | 3.93 | 3.93 | -2.92% | 6,983 |
| Mar 18, 2026 | 4.05 | 4.08 | 4.00 | 4.05 | 4.05 | -0.86% | 9,412 |
| Mar 17, 2026 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | 2.05% | 1,043 |
| Mar 16, 2026 | 4.05 | 4.10 | 3.99 | 4.00 | 4.00 | -0.47% | 4,201 |
| Mar 13, 2026 | 4.09 | 4.09 | 4.00 | 4.02 | 4.02 | -1.90% | 7,560 |
| Mar 12, 2026 | 4.19 | 4.19 | 4.07 | 4.10 | 4.10 | -2.57% | 7,617 |
| Mar 11, 2026 | 4.24 | 4.31 | 4.14 | 4.20 | 4.20 | -2.35% | 16,440 |
| Mar 10, 2026 | 4.41 | 4.44 | 4.28 | 4.31 | 4.31 | -1.08% | 16,476 |
| Mar 9, 2026 | 4.38 | 4.38 | 4.33 | 4.35 | 4.35 | -2.38% | 12,113 |
| Mar 6, 2026 | 4.60 | 4.60 | 4.46 | 4.46 | 4.46 | -3.17% | 2,210 |
| Mar 5, 2026 | 4.65 | 4.70 | 4.60 | 4.60 | 4.60 | -0.69% | 11,007 |
| Mar 4, 2026 | 4.46 | 4.64 | 4.46 | 4.64 | 4.64 | 5.17% | 19,916 |
| Mar 3, 2026 | 4.39 | 4.46 | 4.37 | 4.41 | 4.41 | 0.46% | 7,980 |
| Mar 2, 2026 | 4.29 | 4.41 | 4.25 | 4.39 | 4.39 | 1.20% | 60,228 |
| Feb 27, 2026 | 4.44 | 4.44 | 4.32 | 4.34 | 4.34 | -1.81% | 12,415 |
| Feb 26, 2026 | 4.27 | 4.48 | 4.27 | 4.42 | 4.42 | 4.32% | 4,433 |
| Feb 25, 2026 | 4.25 | 4.32 | 4.20 | 4.23 | 4.23 | 0.26% | 3,944 |
| Feb 24, 2026 | 4.19 | 4.26 | 4.18 | 4.22 | 4.22 | 0.12% | 3,528 |
| Feb 23, 2026 | 4.29 | 4.35 | 4.22 | 4.22 | 4.22 | -3.32% | 10,286 |
| Feb 20, 2026 | 4.27 | 4.36 | 4.18 | 4.36 | 4.36 | 6.11% | 13,468 |
| Feb 19, 2026 | 4.18 | 4.18 | 4.10 | 4.11 | 4.11 | -0.36% | 5,357 |
| Feb 18, 2026 | 4.01 | 4.15 | 3.97 | 4.13 | 4.13 | 3.75% | 1,805 |
| Feb 17, 2026 | 4.10 | 4.12 | 3.96 | 3.98 | 3.98 | -4.58% | 8,855 |
| Feb 16, 2026 | 4.15 | 4.17 | 4.11 | 4.17 | 4.17 | 1.29% | 7,871 |
| Feb 13, 2026 | 4.06 | 4.12 | 4.05 | 4.12 | 4.12 | 2.90% | 8,694 |
| Feb 12, 2026 | 4.23 | 4.25 | 4.00 | 4.00 | 4.00 | -5.33% | 5,356 |
| Feb 11, 2026 | 4.40 | 4.43 | 4.22 | 4.22 | 4.22 | -6.47% | 6,794 |
| Feb 10, 2026 | 4.40 | 4.55 | 4.40 | 4.52 | 4.52 | 4.42% | 20,954 |
| Feb 9, 2026 | 4.51 | 4.52 | 4.31 | 4.33 | 4.33 | -1.66% | 26,542 |
| Feb 6, 2026 | 4.40 | 4.45 | 4.34 | 4.40 | 4.40 | -3.40% | 23,717 |
| Feb 5, 2026 | 5.26 | 5.39 | 4.42 | 4.55 | 4.55 | -11.00% | 31,536 |
| Feb 4, 2026 | 5.20 | 5.27 | 4.99 | 5.12 | 5.12 | -3.03% | 34,194 |
| Feb 3, 2026 | 5.69 | 5.71 | 5.28 | 5.28 | 5.28 | -8.62% | 4,648 |
| Feb 2, 2026 | 5.77 | 5.88 | 5.77 | 5.77 | 5.77 | -3.12% | 63,727 |
| Jan 30, 2026 | 5.99 | 6.04 | 5.94 | 5.96 | 5.96 | -3.50% | 1,962 |
| Jan 29, 2026 | 6.47 | 6.48 | 6.18 | 6.18 | 6.18 | -2.77% | 5,116 |
| Jan 28, 2026 | 6.24 | 6.52 | 6.24 | 6.35 | 6.35 | 1.11% | 6,422 |
| Jan 27, 2026 | 6.41 | 6.41 | 6.26 | 6.28 | 6.28 | -2.27% | 1,102 |
| Jan 26, 2026 | 6.38 | 6.48 | 6.38 | 6.43 | 6.43 | -1.47% | 3,911 |
| Jan 23, 2026 | 6.53 | 6.56 | 6.42 | 6.52 | 6.52 | -0.37% | 1,775 |
| Jan 22, 2026 | 6.35 | 6.60 | 6.35 | 6.55 | 6.55 | 2.57% | 16,613 |
| Jan 21, 2026 | 6.29 | 6.38 | 6.27 | 6.38 | 6.38 | 1.08% | 2,212 |
| Jan 20, 2026 | 6.32 | 6.35 | 6.23 | 6.32 | 6.32 | -0.06% | 4,394 |
| Jan 19, 2026 | 6.48 | 6.48 | 6.19 | 6.32 | 6.32 | -4.04% | 16,410 |
| Jan 16, 2026 | 6.74 | 6.74 | 6.55 | 6.59 | 6.59 | -2.34% | 1,983 |
| Jan 15, 2026 | 6.84 | 6.84 | 6.70 | 6.74 | 6.74 | -0.56% | 6,080 |
| Jan 14, 2026 | 6.86 | 6.88 | 6.73 | 6.78 | 6.78 | -3.20% | 16,140 |
| Jan 13, 2026 | 7.04 | 7.09 | 7.01 | 7.01 | 7.01 | -1.57% | 2,186 |
| Jan 12, 2026 | 7.02 | 7.12 | 6.92 | 7.12 | 7.12 | -1.06% | 19,097 |
| Jan 9, 2026 | 7.16 | 7.22 | 7.16 | 7.19 | 7.19 | 1.18% | 707 |
| Jan 8, 2026 | 7.37 | 7.40 | 7.11 | 7.11 | 7.11 | -6.91% | 8,672 |
| Jan 7, 2026 | 7.57 | 7.68 | 7.49 | 7.64 | 7.64 | 2.97% | 10,464 |
| Jan 6, 2026 | 7.02 | 7.51 | 7.01 | 7.42 | 7.42 | 5.13% | 2,651 |
| Jan 5, 2026 | 6.96 | 7.07 | 6.95 | 7.06 | 7.06 | 2.89% | 4,944 |
| Jan 2, 2026 | 6.90 | 7.01 | 6.78 | 6.86 | 6.86 | 2.79% | 10,630 |
| Dec 30, 2025 | 6.75 | 6.75 | 6.65 | 6.67 | 6.67 | -0.39% | 359 |
| Dec 29, 2025 | 6.58 | 6.82 | 6.58 | 6.70 | 6.70 | 1.24% | 7,187 |
| Dec 23, 2025 | 6.79 | 6.79 | 6.58 | 6.62 | 6.62 | -0.24% | 4,356 |
| Dec 22, 2025 | 6.45 | 6.63 | 6.44 | 6.63 | 6.63 | 3.27% | 1,406 |
| Dec 19, 2025 | 6.43 | 6.51 | 6.34 | 6.42 | 6.42 | -3.08% | 41,691 |
| Dec 18, 2025 | 6.38 | 6.63 | 6.35 | 6.63 | 6.63 | 2.25% | 9,812 |
| Dec 17, 2025 | 6.27 | 6.48 | 6.27 | 6.48 | 6.48 | 4.92% | 54,260 |
| Dec 16, 2025 | 6.15 | 6.20 | 6.11 | 6.18 | 6.18 | -1.15% | 3,980 |
| Dec 15, 2025 | 6.30 | 6.31 | 6.11 | 6.25 | 6.25 | -2.47% | 20,152 |
| Dec 12, 2025 | 6.55 | 6.55 | 6.36 | 6.41 | 6.41 | -1.99% | 11,619 |
| Dec 11, 2025 | 6.58 | 6.58 | 6.49 | 6.54 | 6.54 | -1.48% | 2,506 |
| Dec 10, 2025 | 6.76 | 6.80 | 6.63 | 6.63 | 6.63 | -3.07% | 5,413 |
| Dec 9, 2025 | 6.89 | 6.89 | 6.84 | 6.84 | 6.84 | 0.26% | 1,682 |
| Dec 8, 2025 | 6.81 | 6.83 | 6.80 | 6.83 | 6.83 | 3.61% | 3,420 |
| Dec 4, 2025 | 6.56 | 6.68 | 6.56 | 6.59 | 6.59 | 0.89% | 4,557 |
| Dec 3, 2025 | 6.55 | 6.55 | 6.52 | 6.53 | 6.53 | 0.28% | 2,024 |
| Dec 2, 2025 | 6.57 | 6.57 | 6.50 | 6.51 | 6.51 | -0.61% | 123,168 |
| Dec 1, 2025 | 6.54 | 6.55 | 6.50 | 6.55 | 6.55 | -0.12% | 152 |
| Nov 28, 2025 | 6.63 | 6.63 | 6.56 | 6.56 | 6.56 | -0.82% | 414 |