Snap Inc. (VIE:SNAP)
Austria
· Delayed Price · Currency is EUR 4.450
-0.151 (-3.28%)
At close: Mar 6, 2026
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.63 | 4.63 | 4.45 | 4.45 | 4.45 | -3.28% | 1,495 |
| Mar 5, 2026 | 4.69 | 4.69 | 4.60 | 4.60 | 4.60 | -0.84% | 200 |
| Mar 4, 2026 | 4.48 | 4.64 | 4.48 | 4.64 | 4.64 | 5.43% | - |
| Mar 3, 2026 | 4.43 | 4.44 | 4.38 | 4.40 | 4.40 | 0.05% | 1,495 |
| Mar 2, 2026 | 4.27 | 4.40 | 4.27 | 4.40 | 4.40 | 1.64% | - |
| Feb 27, 2026 | 4.44 | 4.45 | 4.31 | 4.33 | 4.33 | -2.32% | 1,495 |
| Feb 26, 2026 | 4.28 | 4.43 | 4.28 | 4.43 | 4.43 | 4.75% | - |
| Feb 25, 2026 | 4.25 | 4.26 | 4.23 | 4.23 | 4.23 | - | - |
| Feb 24, 2026 | 4.21 | 4.23 | 4.18 | 4.23 | 4.23 | 0.12% | - |
| Feb 23, 2026 | 4.34 | 4.34 | 4.23 | 4.23 | 4.23 | -3.03% | 100 |
| Feb 20, 2026 | 4.26 | 4.36 | 4.20 | 4.36 | 4.36 | 6.01% | 1,495 |
| Feb 19, 2026 | 4.16 | 4.16 | 4.11 | 4.11 | 4.11 | -0.48% | - |
| Feb 18, 2026 | 4.03 | 4.13 | 4.00 | 4.13 | 4.13 | 3.77% | - |
| Feb 17, 2026 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | -4.33% | - |
| Feb 16, 2026 | 4.12 | 4.18 | 4.12 | 4.16 | 4.16 | 1.09% | 1,284 |
| Feb 13, 2026 | 4.07 | 4.12 | 4.05 | 4.12 | 4.12 | 3.39% | - |
| Feb 12, 2026 | 4.24 | 4.24 | 3.98 | 3.98 | 3.98 | -5.93% | 200 |
| Feb 11, 2026 | 4.41 | 4.41 | 4.23 | 4.23 | 4.23 | -6.41% | - |
| Feb 10, 2026 | 4.38 | 4.59 | 4.38 | 4.52 | 4.52 | 4.53% | 8,575 |
| Feb 9, 2026 | 4.49 | 4.49 | 4.31 | 4.33 | 4.33 | -1.82% | 300 |
| Feb 6, 2026 | 4.39 | 4.46 | 4.39 | 4.41 | 4.41 | -2.76% | - |
| Feb 5, 2026 | 5.26 | 5.33 | 4.53 | 4.53 | 4.53 | -11.70% | 7,475 |
| Feb 4, 2026 | 5.23 | 5.23 | 5.13 | 5.13 | 5.13 | -2.73% | - |
| Feb 3, 2026 | 5.72 | 5.73 | 5.27 | 5.27 | 5.27 | -8.66% | 100 |
| Feb 2, 2026 | 5.79 | 5.85 | 5.77 | 5.77 | 5.77 | -3.06% | - |
| Jan 30, 2026 | 6.02 | 6.05 | 5.96 | 5.96 | 5.96 | -1.33% | 100 |
| Jan 29, 2026 | 6.44 | 6.48 | 6.04 | 6.04 | 6.04 | -5.00% | - |
| Jan 28, 2026 | 6.26 | 6.46 | 6.26 | 6.35 | 6.35 | 1.15% | 2,990 |
| Jan 27, 2026 | 6.43 | 6.43 | 6.28 | 6.28 | 6.28 | -2.36% | - |
| Jan 26, 2026 | 6.39 | 6.44 | 6.39 | 6.43 | 6.43 | -1.26% | - |
| Jan 23, 2026 | 6.55 | 6.55 | 6.52 | 6.52 | 6.52 | -0.73% | - |
| Jan 22, 2026 | 6.35 | 6.62 | 6.35 | 6.56 | 6.56 | 2.92% | 1,495 |
| Jan 21, 2026 | 6.34 | 6.38 | 6.29 | 6.38 | 6.38 | 1.33% | - |
| Jan 20, 2026 | 6.37 | 6.37 | 6.28 | 6.29 | 6.29 | -0.73% | - |
| Jan 19, 2026 | 6.42 | 6.42 | 6.23 | 6.34 | 6.34 | -3.59% | 2,990 |
| Jan 16, 2026 | 6.73 | 6.73 | 6.58 | 6.58 | 6.58 | -2.08% | - |
| Jan 15, 2026 | 6.82 | 6.83 | 6.72 | 6.72 | 6.72 | -1.21% | - |
| Jan 14, 2026 | 6.87 | 6.89 | 6.78 | 6.80 | 6.80 | -2.86% | - |
| Jan 13, 2026 | 7.03 | 7.04 | 7.00 | 7.00 | 7.00 | -1.38% | - |
| Jan 12, 2026 | 6.99 | 7.10 | 6.97 | 7.10 | 7.10 | -1.47% | - |
| Jan 9, 2026 | 7.17 | 7.28 | 7.17 | 7.20 | 7.20 | 0.67% | 17 |
| Jan 8, 2026 | 7.36 | 7.40 | 7.15 | 7.15 | 7.15 | -6.46% | - |
| Jan 7, 2026 | 7.56 | 7.65 | 7.51 | 7.65 | 7.65 | 2.19% | - |
| Jan 6, 2026 | 7.01 | 7.48 | 7.01 | 7.48 | 7.48 | 6.04% | - |
| Jan 5, 2026 | 6.98 | 7.06 | 6.96 | 7.06 | 7.06 | 2.86% | - |
| Jan 2, 2026 | 6.98 | 7.01 | 6.86 | 6.86 | 6.86 | 2.45% | 250 |
| Dec 30, 2025 | 6.69 | 6.71 | 6.68 | 6.70 | 6.70 | 0.12% | - |
| Dec 29, 2025 | 6.63 | 6.69 | 6.61 | 6.69 | 6.69 | 1.06% | - |
| Dec 23, 2025 | 6.74 | 6.74 | 6.62 | 6.62 | 6.62 | -0.42% | - |
| Dec 22, 2025 | 6.52 | 6.65 | 6.47 | 6.65 | 6.65 | 3.23% | - |
| Dec 19, 2025 | 6.55 | 6.55 | 6.44 | 6.44 | 6.44 | -2.75% | - |
| Dec 18, 2025 | 6.45 | 6.62 | 6.45 | 6.62 | 6.62 | 1.88% | - |
| Dec 17, 2025 | 6.30 | 6.50 | 6.29 | 6.50 | 6.50 | 5.28% | - |
| Dec 16, 2025 | 6.16 | 6.17 | 6.14 | 6.17 | 6.17 | -1.44% | - |
| Dec 15, 2025 | 6.32 | 6.32 | 6.22 | 6.26 | 6.26 | -2.00% | - |
| Dec 12, 2025 | 6.53 | 6.53 | 6.39 | 6.39 | 6.39 | -1.81% | - |
| Dec 11, 2025 | 6.69 | 6.72 | 6.51 | 6.51 | 6.51 | -1.99% | - |
| Dec 10, 2025 | 6.78 | 6.79 | 6.64 | 6.64 | 6.64 | -2.72% | - |
| Dec 9, 2025 | 6.89 | 6.89 | 6.82 | 6.83 | 6.83 | 0.09% | - |
| Dec 8, 2025 | 6.80 | 6.84 | 6.79 | 6.82 | 6.82 | 0.12% | 1,346 |
| Dec 5, 2025 | 6.71 | 6.81 | 6.65 | 6.81 | 6.81 | 3.49% | - |
| Dec 4, 2025 | 6.56 | 6.67 | 6.56 | 6.58 | 6.58 | 0.92% | - |
| Dec 3, 2025 | 6.55 | 6.56 | 6.52 | 6.52 | 6.52 | 0.37% | - |
| Dec 2, 2025 | 6.58 | 6.61 | 6.50 | 6.50 | 6.50 | -0.79% | - |
| Dec 1, 2025 | 6.54 | 6.55 | 6.52 | 6.55 | 6.55 | -0.09% | - |
| Nov 28, 2025 | 6.61 | 6.62 | 6.56 | 6.56 | 6.56 | -0.70% | - |
| Nov 27, 2025 | 6.59 | 6.61 | 6.59 | 6.60 | 6.60 | -0.72% | - |
| Nov 26, 2025 | 6.66 | 6.66 | 6.62 | 6.65 | 6.65 | 0.09% | - |
| Nov 25, 2025 | 6.68 | 6.68 | 6.64 | 6.65 | 6.65 | -0.87% | - |
| Nov 24, 2025 | 6.76 | 6.76 | 6.70 | 6.70 | 6.70 | -0.09% | 100 |
| Nov 21, 2025 | 6.77 | 6.80 | 6.71 | 6.71 | 6.71 | -4.06% | - |
| Nov 20, 2025 | 7.06 | 7.13 | 6.99 | 6.99 | 6.99 | -0.46% | - |
| Nov 19, 2025 | 7.11 | 7.14 | 7.03 | 7.03 | 7.03 | -2.31% | - |
| Nov 18, 2025 | 6.96 | 7.19 | 6.96 | 7.19 | 7.19 | 0.31% | - |
| Nov 17, 2025 | 7.43 | 7.45 | 7.17 | 7.17 | 7.17 | -3.42% | - |
| Nov 14, 2025 | 7.34 | 7.42 | 7.21 | 7.42 | 7.42 | -0.46% | - |
| Nov 13, 2025 | 7.82 | 7.82 | 7.46 | 7.46 | 7.46 | -3.59% | - |
| Nov 12, 2025 | 7.59 | 7.74 | 7.58 | 7.74 | 7.74 | 1.87% | - |
| Nov 11, 2025 | 7.48 | 7.59 | 7.44 | 7.59 | 7.59 | 1.93% | - |
| Nov 10, 2025 | 7.19 | 7.45 | 7.15 | 7.45 | 7.45 | 7.81% | - |
| Nov 7, 2025 | 7.02 | 7.02 | 6.87 | 6.91 | 6.91 | -0.58% | - |
| Nov 6, 2025 | 7.43 | 7.55 | 6.95 | 6.95 | 6.95 | 8.46% | 5,384 |
| Nov 5, 2025 | 6.40 | 6.50 | 6.38 | 6.41 | 6.41 | -2.41% | 1,346 |
| Nov 4, 2025 | 6.69 | 6.71 | 6.57 | 6.57 | 6.57 | -2.52% | - |
| Nov 3, 2025 | 6.70 | 6.79 | 6.70 | 6.74 | 6.74 | 0.48% | - |
| Oct 31, 2025 | 6.64 | 6.71 | 6.64 | 6.70 | 6.70 | -0.95% | - |
| Oct 30, 2025 | 6.68 | 6.77 | 6.66 | 6.77 | 6.77 | 0.21% | - |
| Oct 29, 2025 | 6.69 | 6.75 | 6.67 | 6.75 | 6.75 | 0.87% | - |
| Oct 28, 2025 | 6.78 | 6.82 | 6.68 | 6.70 | 6.70 | -1.93% | 1,346 |
| Oct 27, 2025 | 6.94 | 6.94 | 6.79 | 6.83 | 6.83 | 0.32% | - |
| Oct 24, 2025 | 6.65 | 6.82 | 6.62 | 6.81 | 6.81 | 0.18% | 1,446 |
| Oct 23, 2025 | 6.76 | 6.79 | 6.69 | 6.79 | 6.79 | 1.04% | - |
| Oct 22, 2025 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | -1.12% | - |
| Oct 21, 2025 | 6.66 | 6.80 | 6.66 | 6.80 | 6.80 | 3.19% | - |
| Oct 20, 2025 | 6.60 | 6.64 | 6.59 | 6.59 | 6.59 | -0.15% | - |
| Oct 17, 2025 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | -1.73% | 400 |
| Oct 16, 2025 | 6.81 | 6.82 | 6.72 | 6.72 | 6.72 | -1.64% | - |
| Oct 15, 2025 | 6.87 | 6.90 | 6.83 | 6.83 | 6.83 | -1.27% | - |
| Oct 14, 2025 | 6.79 | 6.92 | 6.79 | 6.92 | 6.92 | -0.29% | - |
| Oct 13, 2025 | 6.87 | 6.95 | 6.87 | 6.94 | 6.94 | 1.61% | - |