Snap Inc. (FRA:1SI)
Germany
· Delayed Price · Currency is EUR 6.51
+0.01 (0.18%)
At close: Dec 3, 2025
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.63 | 6.63 | 6.62 | 6.62 | 6.62 | -0.60% | - |
| Dec 4, 2025 | 6.56 | 6.66 | 6.55 | 6.66 | 6.66 | 2.34% | 100 |
| Dec 3, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.18% | 1,000 |
| Dec 2, 2025 | 6.54 | 6.54 | 6.50 | 6.50 | 6.50 | -0.15% | - |
| Dec 1, 2025 | 6.45 | 6.51 | 6.45 | 6.51 | 6.51 | -0.21% | 100 |
| Nov 28, 2025 | 6.57 | 6.57 | 6.52 | 6.52 | 6.52 | -2.98% | 500 |
| Nov 27, 2025 | 6.55 | 6.72 | 6.55 | 6.72 | 6.72 | 1.36% | 750 |
| Nov 26, 2025 | 6.56 | 6.63 | 6.56 | 6.63 | 6.63 | -0.21% | 2,000 |
| Nov 25, 2025 | 6.59 | 6.71 | 6.59 | 6.64 | 6.64 | 0.58% | 150 |
| Nov 24, 2025 | 6.72 | 6.72 | 6.61 | 6.61 | 6.61 | -1.31% | 15 |
| Nov 21, 2025 | 6.70 | 6.84 | 6.69 | 6.69 | 6.69 | -6.04% | 74 |
| Nov 20, 2025 | 7.05 | 7.12 | 7.05 | 7.12 | 7.12 | 1.37% | - |
| Nov 19, 2025 | 7.05 | 7.05 | 7.03 | 7.03 | 7.03 | 0.51% | - |
| Nov 18, 2025 | 6.85 | 6.99 | 6.85 | 6.99 | 6.99 | -1.24% | 30 |
| Nov 17, 2025 | 7.25 | 7.35 | 7.08 | 7.08 | 7.08 | -2.93% | 3,327 |
| Nov 14, 2025 | 7.27 | 7.29 | 7.22 | 7.29 | 7.29 | -1.51% | 210 |
| Nov 13, 2025 | 7.73 | 7.73 | 7.41 | 7.41 | 7.41 | -5.00% | 3,910 |
| Nov 12, 2025 | 7.52 | 7.80 | 7.52 | 7.80 | 7.80 | 4.78% | 3,362 |
| Nov 11, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 2.88% | - |
| Nov 10, 2025 | 7.15 | 7.23 | 7.15 | 7.23 | 7.23 | 3.85% | - |
| Nov 7, 2025 | 6.95 | 7.13 | 6.90 | 6.96 | 6.96 | -1.92% | 4,755 |
| Nov 6, 2025 | 7.49 | 7.61 | 7.00 | 7.10 | 7.10 | 10.63% | 4,758 |
| Nov 5, 2025 | 6.37 | 6.42 | 6.37 | 6.42 | 6.42 | -3.31% | - |
| Nov 4, 2025 | 6.65 | 6.65 | 6.64 | 6.64 | 6.64 | -1.95% | - |
| Nov 3, 2025 | 6.68 | 6.84 | 6.68 | 6.77 | 6.77 | 1.35% | 167 |
| Oct 31, 2025 | 6.62 | 6.73 | 6.62 | 6.68 | 6.68 | -1.30% | 1,000 |
| Oct 30, 2025 | 6.63 | 6.77 | 6.59 | 6.77 | 6.77 | 2.20% | 400 |
| Oct 29, 2025 | 6.66 | 6.66 | 6.62 | 6.62 | 6.62 | -0.99% | - |
| Oct 28, 2025 | 6.75 | 6.75 | 6.69 | 6.69 | 6.69 | -1.94% | 820 |
| Oct 27, 2025 | 6.87 | 6.92 | 6.82 | 6.82 | 6.82 | 0.89% | 312 |
| Oct 24, 2025 | 6.61 | 6.76 | 6.61 | 6.76 | 6.76 | -0.73% | 200 |
| Oct 23, 2025 | 6.67 | 6.82 | 6.67 | 6.81 | 6.81 | 0.68% | 185 |
| Oct 22, 2025 | 6.74 | 6.81 | 6.73 | 6.76 | 6.76 | 1.56% | 120 |
| Oct 21, 2025 | 6.66 | 6.74 | 6.64 | 6.66 | 6.66 | 0.30% | 5,660 |
| Oct 20, 2025 | 6.62 | 6.64 | 6.62 | 6.64 | 6.64 | 0.12% | - |
| Oct 17, 2025 | 6.50 | 6.63 | 6.50 | 6.63 | 6.63 | 0.27% | 1,000 |
| Oct 16, 2025 | 6.78 | 6.81 | 6.61 | 6.61 | 6.61 | -4.03% | 1,100 |
| Oct 15, 2025 | 6.86 | 6.93 | 6.86 | 6.89 | 6.89 | 1.44% | 15 |
| Oct 14, 2025 | 6.82 | 6.82 | 6.79 | 6.79 | 6.79 | -1.11% | - |
| Oct 13, 2025 | 6.84 | 6.96 | 6.84 | 6.87 | 6.87 | -5.71% | 475 |
| Oct 10, 2025 | 7.25 | 7.29 | 7.23 | 7.29 | 7.29 | 2.53% | 200 |
| Oct 9, 2025 | 7.25 | 7.25 | 7.11 | 7.11 | 7.11 | 1.05% | - |
| Oct 8, 2025 | 6.97 | 7.03 | 6.97 | 7.03 | 7.03 | 0.46% | - |
| Oct 7, 2025 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -6.04% | 1,000 |
| Oct 6, 2025 | 7.20 | 7.45 | 7.14 | 7.45 | 7.45 | 3.30% | 20,720 |
| Oct 3, 2025 | 7.00 | 7.21 | 7.00 | 7.21 | 7.21 | 5.97% | 1,219 |
| Oct 2, 2025 | 6.54 | 6.81 | 6.54 | 6.81 | 6.81 | 4.71% | 400 |
| Oct 1, 2025 | 6.49 | 6.50 | 6.44 | 6.50 | 6.50 | -3.62% | 140 |
| Sep 30, 2025 | 7.12 | 7.12 | 6.74 | 6.74 | 6.74 | -5.81% | 1,150 |
| Sep 29, 2025 | 7.03 | 7.16 | 7.03 | 7.16 | 7.16 | 2.20% | - |
| Sep 26, 2025 | 7.10 | 7.10 | 7.01 | 7.01 | 7.01 | -0.54% | 500 |
| Sep 25, 2025 | 6.97 | 7.04 | 6.97 | 7.04 | 7.04 | -2.17% | 500 |
| Sep 24, 2025 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 1.44% | 44 |
| Sep 23, 2025 | 7.39 | 7.39 | 7.10 | 7.10 | 7.10 | -1.83% | 790 |
| Sep 22, 2025 | 7.47 | 7.75 | 7.23 | 7.23 | 7.23 | 1.49% | 3,066 |
| Sep 19, 2025 | 7.11 | 7.12 | 7.11 | 7.12 | 7.12 | -1.14% | - |
| Sep 18, 2025 | 6.85 | 7.21 | 6.85 | 7.21 | 7.21 | 6.76% | 900 |
| Sep 17, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 3.18% | 100 |
| Sep 16, 2025 | 6.31 | 6.54 | 6.31 | 6.54 | 6.54 | 3.22% | - |
| Sep 15, 2025 | 6.23 | 6.34 | 6.23 | 6.34 | 6.34 | 3.29% | - |
| Sep 12, 2025 | 6.19 | 6.19 | 6.14 | 6.14 | 6.14 | 0.82% | - |
| Sep 11, 2025 | 6.02 | 6.09 | 6.02 | 6.09 | 6.09 | -0.33% | - |
| Sep 10, 2025 | 6.20 | 6.20 | 6.11 | 6.11 | 6.11 | -1.39% | - |
| Sep 9, 2025 | 6.11 | 6.19 | 6.07 | 6.19 | 6.19 | 0.65% | 80 |
| Sep 8, 2025 | 6.23 | 6.23 | 6.15 | 6.15 | 6.15 | -0.06% | 50 |
| Sep 5, 2025 | 6.10 | 6.16 | 6.10 | 6.16 | 6.16 | -1.66% | 50 |
| Sep 4, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.25% | - |
| Sep 3, 2025 | 6.27 | 6.41 | 6.27 | 6.28 | 6.28 | 3.94% | 740 |
| Sep 2, 2025 | 6.14 | 6.14 | 6.02 | 6.04 | 6.04 | -1.88% | 1,400 |
| Sep 1, 2025 | 6.12 | 6.24 | 6.12 | 6.15 | 6.15 | 0.56% | 263 |
| Aug 29, 2025 | 6.10 | 6.12 | 6.10 | 6.12 | 6.12 | 0.69% | - |
| Aug 28, 2025 | 6.00 | 6.10 | 6.00 | 6.08 | 6.08 | -0.52% | 491 |
| Aug 27, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.26% | - |
| Aug 26, 2025 | 6.10 | 6.10 | 6.00 | 6.09 | 6.09 | 0.10% | 1,840 |
| Aug 25, 2025 | 6.11 | 6.11 | 6.09 | 6.09 | 6.09 | 0.63% | - |
| Aug 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.72% | - |
| Aug 21, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.92% | - |
| Aug 20, 2025 | 6.16 | 6.18 | 6.10 | 6.10 | 6.10 | -0.75% | 800 |
| Aug 19, 2025 | 6.31 | 6.31 | 6.15 | 6.15 | 6.15 | -0.07% | 740 |
| Aug 18, 2025 | 6.18 | 6.18 | 6.13 | 6.15 | 6.15 | -0.32% | 2,250 |
| Aug 15, 2025 | 6.11 | 6.17 | 6.11 | 6.17 | 6.17 | -0.80% | - |
| Aug 14, 2025 | 6.25 | 6.25 | 6.22 | 6.22 | 6.22 | -1.11% | 2,300 |
| Aug 13, 2025 | 6.24 | 6.29 | 6.24 | 6.29 | 6.29 | 1.45% | 494 |
| Aug 12, 2025 | 6.28 | 6.30 | 6.20 | 6.20 | 6.20 | -1.56% | 525 |
| Aug 11, 2025 | 6.50 | 6.50 | 6.29 | 6.30 | 6.30 | -1.38% | 11,930 |
| Aug 8, 2025 | 6.55 | 6.55 | 6.39 | 6.39 | 6.39 | -2.95% | 520 |
| Aug 7, 2025 | 6.69 | 6.83 | 6.57 | 6.58 | 6.58 | -2.08% | 11,110 |
| Aug 6, 2025 | 6.90 | 6.91 | 6.39 | 6.72 | 6.72 | -17.36% | 2,997 |
| Aug 5, 2025 | 8.30 | 8.30 | 8.08 | 8.13 | 8.13 | 2.50% | 1,444 |
| Aug 4, 2025 | 7.75 | 7.93 | 7.75 | 7.93 | 7.93 | 2.85% | 110 |
| Aug 1, 2025 | 8.23 | 8.23 | 7.71 | 7.71 | 7.71 | -7.64% | 300 |
| Jul 31, 2025 | 8.41 | 8.41 | 8.35 | 8.35 | 8.35 | 3.21% | - |
| Jul 30, 2025 | 8.04 | 8.11 | 8.04 | 8.09 | 8.09 | -2.55% | 100 |
| Jul 29, 2025 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -0.84% | - |
| Jul 28, 2025 | 8.58 | 8.58 | 8.37 | 8.37 | 8.37 | 1.31% | - |
| Jul 25, 2025 | 8.26 | 8.38 | 8.26 | 8.27 | 8.27 | -1.99% | 73 |
| Jul 24, 2025 | 8.55 | 8.55 | 8.43 | 8.43 | 8.43 | -1.22% | - |
| Jul 23, 2025 | 8.79 | 8.79 | 8.54 | 8.54 | 8.54 | 0.68% | 1,000 |
| Jul 22, 2025 | 8.41 | 8.48 | 8.41 | 8.48 | 8.48 | -0.52% | - |
| Jul 21, 2025 | 8.63 | 8.70 | 8.52 | 8.52 | 8.52 | -0.54% | 1,667 |