Snowflake Inc. (ETR:5Q5)
Germany
· Delayed Price · Currency is EUR 207.00
-21.70 (-9.49%)
Last updated: Dec 4, 2025, 10:02 AM CET
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 201.90 | 202.50 | 196.08 | 196.48 | 196.48 | -2.42% | 1,783 |
| Dec 4, 2025 | 207.80 | 209.80 | 201.35 | 201.35 | 201.35 | -11.53% | 2,274 |
| Dec 3, 2025 | 225.65 | 227.60 | 221.40 | 227.60 | 227.60 | 2.02% | 928 |
| Dec 2, 2025 | 224.65 | 229.10 | 223.10 | 223.10 | 223.10 | 3.43% | 1,594 |
| Dec 1, 2025 | 213.95 | 215.70 | 212.10 | 215.70 | 215.70 | -1.26% | 343 |
| Nov 28, 2025 | 215.80 | 219.00 | 215.20 | 218.45 | 218.45 | -0.48% | 206 |
| Nov 27, 2025 | 217.30 | 219.50 | 214.60 | 219.50 | 219.50 | 2.14% | 78 |
| Nov 26, 2025 | 217.10 | 217.70 | 214.35 | 214.90 | 214.90 | 1.01% | 457 |
| Nov 25, 2025 | 210.50 | 212.75 | 206.60 | 212.75 | 212.75 | 0.97% | 557 |
| Nov 24, 2025 | 204.40 | 211.75 | 203.50 | 210.70 | 210.70 | 4.72% | 540 |
| Nov 21, 2025 | 208.45 | 215.35 | 198.72 | 201.20 | 201.20 | -8.67% | 3,639 |
| Nov 20, 2025 | 225.10 | 228.50 | 220.30 | 220.30 | 220.30 | 0.57% | 443 |
| Nov 19, 2025 | 218.80 | 221.45 | 218.05 | 219.05 | 219.05 | 0.09% | 475 |
| Nov 18, 2025 | 215.55 | 218.85 | 214.20 | 218.85 | 218.85 | -0.64% | 1,046 |
| Nov 17, 2025 | 223.50 | 223.95 | 218.50 | 220.25 | 220.25 | -0.99% | 809 |
| Nov 14, 2025 | 218.10 | 222.45 | 209.05 | 222.45 | 222.45 | -0.80% | 1,230 |
| Nov 13, 2025 | 232.35 | 232.35 | 223.85 | 224.25 | 224.25 | -3.61% | 439 |
| Nov 12, 2025 | 235.30 | 237.55 | 232.65 | 232.65 | 232.65 | 0.17% | 674 |
| Nov 11, 2025 | 232.80 | 234.15 | 229.50 | 232.25 | 232.25 | -0.41% | 161 |
| Nov 10, 2025 | 231.75 | 235.00 | 231.25 | 233.20 | 233.20 | 4.46% | 452 |
| Nov 7, 2025 | 230.00 | 230.85 | 219.80 | 223.25 | 223.25 | -2.04% | 1,683 |
| Nov 6, 2025 | 230.15 | 238.85 | 227.90 | 227.90 | 227.90 | -2.19% | 893 |
| Nov 5, 2025 | 228.80 | 233.75 | 227.95 | 233.00 | 233.00 | -0.02% | 476 |
| Nov 4, 2025 | 233.75 | 240.70 | 231.45 | 233.05 | 233.05 | -3.24% | 2,382 |
| Nov 3, 2025 | 238.45 | 244.55 | 238.30 | 240.85 | 240.85 | 3.21% | 1,058 |
| Oct 31, 2025 | 238.85 | 240.00 | 233.35 | 233.35 | 233.35 | -0.51% | 592 |
| Oct 30, 2025 | 229.50 | 236.15 | 228.05 | 234.55 | 234.55 | 0.93% | 875 |
| Oct 29, 2025 | 230.05 | 232.40 | 227.80 | 232.40 | 232.40 | 0.17% | 467 |
| Oct 28, 2025 | 228.00 | 232.00 | 227.55 | 232.00 | 232.00 | 1.75% | 511 |
| Oct 27, 2025 | 225.70 | 229.35 | 224.25 | 228.00 | 228.00 | 4.09% | 1,587 |
| Oct 24, 2025 | 219.35 | 220.65 | 218.45 | 219.05 | 219.05 | 1.27% | 442 |
| Oct 23, 2025 | 209.70 | 216.30 | 208.60 | 216.30 | 216.30 | 4.62% | 1,158 |
| Oct 22, 2025 | 213.30 | 214.15 | 206.75 | 206.75 | 206.75 | -3.14% | 333 |
| Oct 21, 2025 | 211.20 | 214.35 | 209.00 | 213.45 | 213.45 | 2.57% | 342 |
| Oct 20, 2025 | 207.60 | 210.65 | 207.45 | 208.10 | 208.10 | 1.93% | 714 |
| Oct 17, 2025 | 200.90 | 206.50 | 198.58 | 204.15 | 204.15 | -2.41% | 2,227 |
| Oct 16, 2025 | 208.00 | 220.00 | 207.45 | 209.20 | 209.20 | 0.24% | 1,818 |
| Oct 15, 2025 | 208.30 | 210.45 | 207.90 | 208.70 | 208.70 | -0.17% | 472 |
| Oct 14, 2025 | 209.35 | 211.55 | 206.90 | 209.05 | 209.05 | -1.39% | 1,197 |
| Oct 13, 2025 | 211.75 | 213.75 | 210.95 | 212.00 | 212.00 | 0.98% | 793 |
| Oct 10, 2025 | 216.95 | 219.50 | 209.20 | 209.95 | 209.95 | -2.80% | 944 |
| Oct 9, 2025 | 216.05 | 216.40 | 213.10 | 216.00 | 216.00 | 1.36% | 837 |
| Oct 8, 2025 | 201.90 | 213.10 | 201.90 | 213.10 | 213.10 | 6.80% | 463 |
| Oct 7, 2025 | 208.00 | 209.00 | 199.54 | 199.54 | 199.54 | -4.09% | 550 |
| Oct 6, 2025 | 202.65 | 208.05 | 202.10 | 208.05 | 208.05 | 1.91% | 1,603 |
| Oct 3, 2025 | 206.85 | 207.20 | 203.20 | 204.15 | 204.15 | 0.91% | 75 |
| Oct 2, 2025 | 197.66 | 203.10 | 196.80 | 202.30 | 202.30 | 3.61% | 921 |
| Oct 1, 2025 | 189.98 | 195.54 | 188.90 | 195.26 | 195.26 | 2.21% | 961 |
| Sep 30, 2025 | 189.22 | 192.80 | 189.12 | 191.04 | 191.04 | -1.15% | 204 |
| Sep 29, 2025 | 192.80 | 195.42 | 192.00 | 193.26 | 193.26 | 0.99% | 348 |
| Sep 26, 2025 | 189.34 | 191.60 | 189.34 | 191.36 | 191.36 | -0.30% | 56 |
| Sep 25, 2025 | 189.78 | 191.94 | 185.82 | 191.94 | 191.94 | 0.32% | 395 |
| Sep 24, 2025 | 190.36 | 192.98 | 190.36 | 191.32 | 191.32 | -0.57% | 497 |
| Sep 23, 2025 | 194.36 | 196.04 | 192.30 | 192.42 | 192.42 | -0.33% | 225 |
| Sep 22, 2025 | 195.48 | 195.96 | 192.32 | 193.06 | 193.06 | -0.26% | 829 |
| Sep 19, 2025 | 188.70 | 193.56 | 188.70 | 193.56 | 193.56 | 3.74% | 370 |
| Sep 18, 2025 | 185.72 | 187.82 | 185.56 | 186.58 | 186.58 | 2.71% | 267 |
| Sep 17, 2025 | 182.18 | 183.94 | 181.48 | 181.66 | 181.66 | -1.19% | 394 |
| Sep 16, 2025 | 192.06 | 192.06 | 182.84 | 183.84 | 183.84 | -4.70% | 658 |
| Sep 15, 2025 | 188.58 | 193.82 | 187.50 | 192.90 | 192.90 | 1.53% | 620 |
| Sep 12, 2025 | 190.98 | 192.18 | 189.00 | 190.00 | 190.00 | -2.01% | 189 |
| Sep 11, 2025 | 193.48 | 194.22 | 192.64 | 193.90 | 193.90 | 0.96% | 60 |
| Sep 10, 2025 | 195.44 | 197.42 | 192.06 | 192.06 | 192.06 | 0.89% | 485 |
| Sep 9, 2025 | 192.74 | 193.00 | 190.36 | 190.36 | 190.36 | -1.86% | 244 |
| Sep 8, 2025 | 192.92 | 194.74 | 192.50 | 193.96 | 193.96 | 2.33% | 206 |
| Sep 5, 2025 | 190.06 | 192.16 | 189.54 | 189.54 | 189.54 | 0.66% | 922 |
| Sep 4, 2025 | 193.88 | 194.10 | 185.34 | 188.30 | 188.30 | -3.91% | 339 |
| Sep 3, 2025 | 201.10 | 201.65 | 195.96 | 195.96 | 195.96 | -0.83% | 635 |
| Sep 2, 2025 | 202.60 | 202.80 | 197.56 | 197.60 | 197.60 | -5.18% | 647 |
| Sep 1, 2025 | 201.95 | 208.40 | 201.00 | 208.40 | 208.40 | 3.02% | 578 |
| Aug 29, 2025 | 205.95 | 208.95 | 200.00 | 202.30 | 202.30 | -0.34% | 1,329 |
| Aug 28, 2025 | 194.90 | 204.20 | 189.68 | 203.00 | 203.00 | 17.93% | 7,370 |
| Aug 27, 2025 | 175.48 | 176.50 | 172.00 | 172.14 | 172.14 | 3.16% | 1,042 |
| Aug 26, 2025 | 167.40 | 168.18 | 166.86 | 166.86 | 166.86 | -0.88% | 313 |
| Aug 25, 2025 | 168.82 | 168.92 | 167.42 | 168.34 | 168.34 | -0.75% | 816 |
| Aug 22, 2025 | 167.04 | 170.20 | 167.04 | 169.62 | 169.62 | 1.17% | 255 |
| Aug 21, 2025 | 168.08 | 168.12 | 166.44 | 167.66 | 167.66 | 0.72% | 156 |
| Aug 20, 2025 | 164.42 | 169.46 | 163.66 | 166.46 | 166.46 | 0.16% | 862 |
| Aug 19, 2025 | 170.26 | 170.84 | 166.20 | 166.20 | 166.20 | -1.56% | 323 |
| Aug 18, 2025 | 169.64 | 173.06 | 168.40 | 168.84 | 168.84 | -0.87% | 459 |
| Aug 15, 2025 | 167.64 | 170.32 | 167.00 | 170.32 | 170.32 | 2.16% | 117 |
| Aug 14, 2025 | 168.44 | 169.04 | 166.66 | 166.72 | 166.72 | -1.36% | 578 |
| Aug 13, 2025 | 165.62 | 169.02 | 165.06 | 169.02 | 169.02 | 2.62% | 406 |
| Aug 12, 2025 | 164.74 | 165.56 | 163.80 | 164.70 | 164.70 | -2.07% | 232 |
| Aug 11, 2025 | 166.16 | 169.26 | 165.34 | 168.18 | 168.18 | 0.14% | 552 |
| Aug 8, 2025 | 176.98 | 177.76 | 167.94 | 167.94 | 167.94 | -5.88% | 339 |
| Aug 7, 2025 | 180.48 | 188.24 | 178.44 | 178.44 | 178.44 | -0.06% | 736 |
| Aug 6, 2025 | 178.34 | 178.60 | 176.98 | 178.54 | 178.54 | 0.12% | 295 |
| Aug 5, 2025 | 181.70 | 181.70 | 178.32 | 178.32 | 178.32 | -1.61% | 312 |
| Aug 4, 2025 | 176.82 | 181.24 | 176.82 | 181.24 | 181.24 | 1.85% | 351 |
| Aug 1, 2025 | 193.42 | 193.42 | 177.94 | 177.94 | 177.94 | -10.20% | 1,682 |
| Jul 31, 2025 | 198.52 | 200.00 | 196.54 | 198.16 | 198.16 | 3.17% | 1,861 |
| Jul 30, 2025 | 189.14 | 192.08 | 189.14 | 192.08 | 192.08 | 1.29% | 440 |
| Jul 29, 2025 | 189.40 | 191.06 | 189.38 | 189.64 | 189.64 | 1.36% | 256 |
| Jul 28, 2025 | 188.38 | 190.18 | 187.10 | 187.10 | 187.10 | -0.25% | 436 |
| Jul 25, 2025 | 184.38 | 187.56 | 182.80 | 187.56 | 187.56 | 3.37% | 152 |
| Jul 24, 2025 | 181.70 | 182.66 | 181.44 | 181.44 | 181.44 | 0.11% | 209 |
| Jul 23, 2025 | 181.44 | 181.78 | 180.84 | 181.24 | 181.24 | -0.71% | 121 |
| Jul 22, 2025 | 184.12 | 184.12 | 181.40 | 182.54 | 182.54 | -1.02% | 229 |
| Jul 21, 2025 | 186.50 | 187.26 | 184.42 | 184.42 | 184.42 | -0.57% | 649 |