Snowflake Inc. (ETR:5Q5)
Germany
· Delayed Price · Currency is EUR 155.70
+5.28 (3.51%)
Mar 6, 2026, 11:30 AM EDT
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 154.10 | 156.74 | 149.66 | 155.70 | 155.70 | 3.51% | 1,364 |
| Mar 5, 2026 | 144.76 | 151.52 | 144.76 | 150.42 | 150.42 | 3.64% | 511 |
| Mar 4, 2026 | 141.82 | 145.14 | 141.22 | 145.14 | 145.14 | 2.36% | 1,179 |
| Mar 3, 2026 | 141.58 | 143.16 | 137.70 | 141.80 | 141.80 | -2.26% | 3,645 |
| Mar 2, 2026 | 139.44 | 146.06 | 138.46 | 145.08 | 145.08 | 3.00% | 1,681 |
| Feb 27, 2026 | 145.22 | 146.68 | 140.86 | 140.86 | 140.86 | -4.22% | 3,383 |
| Feb 26, 2026 | 141.02 | 155.46 | 140.70 | 147.06 | 147.06 | 4.15% | 3,282 |
| Feb 25, 2026 | 137.00 | 141.32 | 134.70 | 141.20 | 141.20 | 3.29% | 1,226 |
| Feb 24, 2026 | 134.56 | 138.38 | 133.00 | 136.70 | 136.70 | 1.71% | 1,744 |
| Feb 23, 2026 | 145.16 | 148.28 | 134.28 | 134.40 | 134.40 | -11.87% | 2,372 |
| Feb 20, 2026 | 152.76 | 156.84 | 151.36 | 152.50 | 152.50 | 0.79% | 637 |
| Feb 19, 2026 | 149.94 | 152.94 | 149.14 | 151.30 | 151.30 | 0.89% | 550 |
| Feb 18, 2026 | 149.68 | 151.38 | 144.90 | 149.96 | 149.96 | 1.50% | 1,295 |
| Feb 17, 2026 | 152.62 | 152.62 | 146.46 | 147.74 | 147.74 | -4.56% | 756 |
| Feb 16, 2026 | 155.98 | 156.60 | 154.76 | 154.80 | 154.80 | 1.51% | 282 |
| Feb 13, 2026 | 144.32 | 154.00 | 144.32 | 152.50 | 152.50 | 5.96% | 2,300 |
| Feb 12, 2026 | 151.60 | 152.20 | 143.38 | 143.92 | 143.92 | -2.15% | 1,178 |
| Feb 11, 2026 | 154.56 | 158.00 | 147.02 | 147.08 | 147.08 | -4.93% | 1,770 |
| Feb 10, 2026 | 149.10 | 156.50 | 146.50 | 154.70 | 154.70 | 5.50% | 9,090 |
| Feb 9, 2026 | 143.70 | 147.60 | 140.48 | 146.64 | 146.64 | 2.75% | 1,457 |
| Feb 6, 2026 | 132.98 | 142.72 | 132.42 | 142.72 | 142.72 | 2.65% | 3,007 |
| Feb 5, 2026 | 141.90 | 142.32 | 135.00 | 139.04 | 139.04 | -0.76% | 2,241 |
| Feb 4, 2026 | 146.68 | 146.74 | 137.36 | 140.10 | 140.10 | -4.13% | 4,088 |
| Feb 3, 2026 | 163.54 | 163.72 | 146.14 | 146.14 | 146.14 | -11.43% | 1,497 |
| Feb 2, 2026 | 159.78 | 167.50 | 159.46 | 165.00 | 165.00 | -1.66% | 2,235 |
| Jan 30, 2026 | 165.00 | 170.70 | 165.00 | 167.78 | 167.78 | 0.30% | 325 |
| Jan 29, 2026 | 177.66 | 177.66 | 165.92 | 167.28 | 167.28 | -7.69% | 2,583 |
| Jan 28, 2026 | 178.54 | 186.12 | 177.72 | 181.22 | 181.22 | 1.74% | 576 |
| Jan 27, 2026 | 179.00 | 180.36 | 177.32 | 178.12 | 178.12 | 0.60% | 340 |
| Jan 26, 2026 | 176.64 | 177.60 | 175.80 | 177.06 | 177.06 | -0.76% | 244 |
| Jan 23, 2026 | 180.22 | 182.24 | 178.40 | 178.42 | 178.42 | 1.83% | 581 |
| Jan 22, 2026 | 176.98 | 178.70 | 174.98 | 175.22 | 175.22 | -1.69% | 156 |
| Jan 21, 2026 | 176.66 | 178.50 | 175.42 | 178.24 | 178.24 | 0.85% | 182 |
| Jan 20, 2026 | 176.12 | 177.20 | 174.24 | 176.74 | 176.74 | -0.27% | 1,541 |
| Jan 19, 2026 | 178.16 | 178.94 | 176.60 | 177.22 | 177.22 | -4.41% | 1,108 |
| Jan 16, 2026 | 179.54 | 185.40 | 178.74 | 185.40 | 185.40 | 3.98% | 248 |
| Jan 15, 2026 | 177.92 | 179.50 | 177.70 | 178.30 | 178.30 | 0.96% | 218 |
| Jan 14, 2026 | 179.50 | 179.50 | 176.06 | 176.60 | 176.60 | -2.48% | 534 |
| Jan 13, 2026 | 188.74 | 189.08 | 179.68 | 181.10 | 181.10 | -4.56% | 590 |
| Jan 12, 2026 | 184.20 | 189.76 | 182.68 | 189.76 | 189.76 | 0.17% | 1,239 |
| Jan 9, 2026 | 192.16 | 194.26 | 188.50 | 189.44 | 189.44 | -2.10% | 819 |
| Jan 8, 2026 | 198.72 | 203.40 | 193.50 | 193.50 | 193.50 | -3.47% | 686 |
| Jan 7, 2026 | 200.00 | 200.90 | 198.00 | 200.45 | 200.45 | 3.37% | 556 |
| Jan 6, 2026 | 191.14 | 196.00 | 191.14 | 193.92 | 193.92 | 0.21% | 391 |
| Jan 5, 2026 | 186.90 | 193.86 | 186.54 | 193.52 | 193.52 | 4.99% | 704 |
| Jan 2, 2026 | 189.54 | 189.56 | 183.48 | 184.32 | 184.32 | -2.76% | 478 |
| Dec 30, 2025 | 187.84 | 190.52 | 187.84 | 189.56 | 189.56 | -0.16% | 107 |
| Dec 29, 2025 | 189.86 | 194.72 | 187.36 | 189.86 | 189.86 | 0.75% | 1,201 |
| Dec 23, 2025 | 190.98 | 192.52 | 188.32 | 188.44 | 188.44 | -1.84% | 235 |
| Dec 22, 2025 | 190.78 | 191.98 | 189.50 | 191.98 | 191.98 | 1.52% | 545 |
| Dec 19, 2025 | 190.42 | 190.54 | 186.44 | 189.10 | 189.10 | -0.27% | 235 |
| Dec 18, 2025 | 185.84 | 190.38 | 185.70 | 189.62 | 189.62 | 1.33% | 258 |
| Dec 17, 2025 | 187.96 | 190.78 | 187.14 | 187.14 | 187.14 | 0.29% | 525 |
| Dec 16, 2025 | 181.02 | 186.60 | 180.20 | 186.60 | 186.60 | 2.82% | 608 |
| Dec 15, 2025 | 185.68 | 186.88 | 180.20 | 181.48 | 181.48 | -1.63% | 430 |
| Dec 12, 2025 | 187.40 | 189.28 | 183.50 | 184.48 | 184.48 | 0.17% | 459 |
| Dec 11, 2025 | 183.12 | 185.96 | 182.48 | 184.16 | 184.16 | -1.60% | 825 |
| Dec 10, 2025 | 191.04 | 191.42 | 187.00 | 187.16 | 187.16 | -2.72% | 487 |
| Dec 9, 2025 | 192.10 | 194.56 | 191.72 | 192.40 | 192.40 | -0.95% | 1,521 |
| Dec 8, 2025 | 197.20 | 198.22 | 193.58 | 194.24 | 194.24 | -1.14% | 478 |
| 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 |