Snowflake Inc. (VIE:SNWF)
Austria
· Delayed Price · Currency is EUR 196.48
-5.47 (-2.71%)
At close: Dec 5, 2025
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 202.50 | 202.50 | 196.48 | 196.48 | 196.48 | -2.71% | 104 |
| Dec 4, 2025 | 207.65 | 208.75 | 201.95 | 201.95 | 201.95 | -11.19% | - |
| Dec 3, 2025 | 225.65 | 227.40 | 221.70 | 227.40 | 227.40 | 2.11% | 52 |
| Dec 2, 2025 | 225.50 | 226.15 | 222.70 | 222.70 | 222.70 | 3.37% | - |
| Dec 1, 2025 | 214.10 | 215.50 | 213.75 | 215.45 | 215.45 | -1.31% | - |
| Nov 28, 2025 | 216.45 | 218.30 | 215.75 | 218.30 | 218.30 | 1.18% | - |
| Nov 27, 2025 | 214.30 | 215.85 | 214.30 | 215.75 | 215.75 | 0.30% | - |
| Nov 26, 2025 | 216.80 | 216.95 | 215.10 | 215.10 | 215.10 | 1.22% | - |
| Nov 25, 2025 | 210.00 | 212.50 | 209.40 | 212.50 | 212.50 | 0.71% | - |
| Nov 24, 2025 | 204.25 | 211.00 | 203.40 | 211.00 | 211.00 | 4.53% | - |
| Nov 21, 2025 | 209.95 | 213.40 | 201.85 | 201.85 | 201.85 | -8.40% | 208 |
| Nov 20, 2025 | 224.70 | 225.20 | 220.35 | 220.35 | 220.35 | 0.46% | 3 |
| Nov 19, 2025 | 219.55 | 221.20 | 219.35 | 219.35 | 219.35 | 0.25% | - |
| Nov 18, 2025 | 215.10 | 218.80 | 215.10 | 218.80 | 218.80 | -0.93% | - |
| Nov 17, 2025 | 223.25 | 223.45 | 220.85 | 220.85 | 220.85 | -0.76% | - |
| Nov 14, 2025 | 218.45 | 222.55 | 212.00 | 222.55 | 222.55 | -0.69% | - |
| Nov 13, 2025 | 233.00 | 233.00 | 224.10 | 224.10 | 224.10 | -3.72% | - |
| Nov 12, 2025 | 235.05 | 237.20 | 232.75 | 232.75 | 232.75 | 0.34% | - |
| Nov 11, 2025 | 232.30 | 232.30 | 229.90 | 231.95 | 231.95 | -0.90% | - |
| Nov 10, 2025 | 231.70 | 234.05 | 231.70 | 234.05 | 234.05 | 5.03% | - |
| Nov 7, 2025 | 230.30 | 230.30 | 222.85 | 222.85 | 222.85 | -2.34% | 52 |
| Nov 6, 2025 | 229.50 | 238.90 | 228.20 | 228.20 | 228.20 | -2.17% | 118 |
| Nov 5, 2025 | 229.10 | 233.25 | 229.10 | 233.25 | 233.25 | 0.41% | 52 |
| Nov 4, 2025 | 234.35 | 236.95 | 232.30 | 232.30 | 232.30 | -3.67% | 104 |
| Nov 3, 2025 | 238.30 | 243.15 | 238.30 | 241.15 | 241.15 | 3.56% | 5 |
| Oct 31, 2025 | 238.90 | 239.45 | 232.85 | 232.85 | 232.85 | -0.77% | - |
| Oct 30, 2025 | 230.20 | 234.65 | 228.55 | 234.65 | 234.65 | 0.95% | 37 |
| Oct 29, 2025 | 230.65 | 232.45 | 229.40 | 232.45 | 232.45 | 0.24% | - |
| Oct 28, 2025 | 228.25 | 231.90 | 228.25 | 231.90 | 231.90 | 1.62% | - |
| Oct 27, 2025 | 226.05 | 228.20 | 224.70 | 228.20 | 228.20 | 4.08% | 52 |
| Oct 24, 2025 | 219.65 | 220.65 | 219.25 | 219.25 | 219.25 | 1.69% | - |
| Oct 23, 2025 | 209.55 | 215.60 | 209.20 | 215.60 | 215.60 | 4.05% | - |
| Oct 22, 2025 | 212.85 | 213.75 | 207.20 | 207.20 | 207.20 | -3.00% | - |
| Oct 21, 2025 | 210.85 | 213.60 | 210.85 | 213.60 | 213.60 | 2.62% | - |
| Oct 20, 2025 | 207.95 | 209.35 | 207.95 | 208.15 | 208.15 | 1.91% | 52 |
| Oct 17, 2025 | 201.10 | 204.25 | 198.88 | 204.25 | 204.25 | -1.87% | 79 |
| Oct 16, 2025 | 207.70 | 218.90 | 207.50 | 208.15 | 208.15 | -0.34% | 104 |
| Oct 15, 2025 | 208.30 | 209.70 | 208.30 | 208.85 | 208.85 | -0.10% | 52 |
| Oct 14, 2025 | 209.70 | 211.00 | 209.05 | 209.05 | 209.05 | -1.39% | 52 |
| Oct 13, 2025 | 213.05 | 214.00 | 212.00 | 212.00 | 212.00 | 1.31% | - |
| Oct 10, 2025 | 217.55 | 219.40 | 209.25 | 209.25 | 209.25 | -3.30% | 52 |
| Oct 9, 2025 | 216.50 | 216.50 | 215.10 | 216.40 | 216.40 | 1.74% | - |
| Oct 8, 2025 | 202.40 | 212.70 | 202.40 | 212.70 | 212.70 | 6.64% | 54 |
| Oct 7, 2025 | 207.65 | 208.30 | 199.46 | 199.46 | 199.46 | -3.97% | 6 |
| Oct 6, 2025 | 202.00 | 207.70 | 202.00 | 207.70 | 207.70 | 1.96% | - |
| Oct 3, 2025 | 206.45 | 206.80 | 203.70 | 203.70 | 203.70 | 0.72% | - |
| Oct 2, 2025 | 197.30 | 202.25 | 197.14 | 202.25 | 202.25 | 3.19% | 104 |
| Oct 1, 2025 | 189.48 | 196.00 | 189.44 | 196.00 | 196.00 | 2.48% | 53 |
| Sep 30, 2025 | 191.26 | 193.02 | 191.26 | 191.26 | 191.26 | -1.01% | - |
| Sep 29, 2025 | 192.88 | 194.08 | 192.26 | 193.22 | 193.22 | 0.82% | 106 |
| Sep 26, 2025 | 189.38 | 191.64 | 188.84 | 191.64 | 191.64 | -0.02% | - |
| Sep 25, 2025 | 189.90 | 191.68 | 188.18 | 191.68 | 191.68 | 0.24% | - |
| Sep 24, 2025 | 189.64 | 192.66 | 189.64 | 191.22 | 191.22 | -0.59% | 12 |
| Sep 23, 2025 | 194.30 | 195.76 | 192.36 | 192.36 | 192.36 | -0.38% | - |
| Sep 22, 2025 | 196.16 | 196.16 | 193.10 | 193.10 | 193.10 | -0.24% | - |
| Sep 19, 2025 | 188.78 | 193.56 | 188.78 | 193.56 | 193.56 | 3.86% | - |
| Sep 18, 2025 | 185.82 | 187.84 | 185.64 | 186.36 | 186.36 | 2.63% | 10 |
| Sep 17, 2025 | 182.88 | 183.78 | 181.58 | 181.58 | 181.58 | -0.93% | - |
| Sep 16, 2025 | 192.14 | 192.26 | 183.28 | 183.28 | 183.28 | -4.74% | 159 |
| Sep 15, 2025 | 188.38 | 192.40 | 188.36 | 192.40 | 192.40 | 1.33% | 51 |
| Sep 12, 2025 | 191.84 | 192.22 | 189.88 | 189.88 | 189.88 | -1.94% | 106 |
| Sep 11, 2025 | 193.24 | 193.78 | 193.24 | 193.64 | 193.64 | 0.81% | - |
| Sep 10, 2025 | 196.62 | 197.62 | 192.08 | 192.08 | 192.08 | 0.89% | 106 |
| Sep 9, 2025 | 192.96 | 193.40 | 190.38 | 190.38 | 190.38 | -1.85% | - |
| Sep 8, 2025 | 192.88 | 193.96 | 192.88 | 193.96 | 193.96 | 2.38% | - |
| Sep 5, 2025 | 190.24 | 191.78 | 189.46 | 189.46 | 189.46 | 0.73% | 113 |
| Sep 4, 2025 | 194.02 | 194.04 | 185.80 | 188.08 | 188.08 | -3.92% | 222 |
| Sep 3, 2025 | 200.00 | 201.80 | 195.76 | 195.76 | 195.76 | -1.05% | 20 |
| Sep 2, 2025 | 202.85 | 202.85 | 197.82 | 197.84 | 197.84 | -3.07% | 106 |
| Sep 1, 2025 | 202.35 | 204.10 | 202.35 | 204.10 | 204.10 | 1.04% | - |
| Aug 29, 2025 | 206.10 | 206.10 | 202.00 | 202.00 | 202.00 | -0.86% | 53 |
| Aug 28, 2025 | 194.20 | 203.75 | 189.74 | 203.75 | 203.75 | 18.46% | 106 |
| Aug 27, 2025 | 176.12 | 176.12 | 172.00 | 172.00 | 172.00 | 3.03% | 106 |
| Aug 26, 2025 | 168.06 | 168.06 | 166.94 | 166.94 | 166.94 | -0.87% | - |
| Aug 25, 2025 | 169.10 | 170.96 | 168.40 | 168.40 | 168.40 | -0.53% | - |
| Aug 22, 2025 | 166.88 | 169.30 | 166.88 | 169.30 | 169.30 | 1.12% | 53 |
| Aug 21, 2025 | 168.00 | 168.12 | 164.80 | 167.42 | 167.42 | 0.87% | 53 |
| Aug 20, 2025 | 165.12 | 169.62 | 164.78 | 165.98 | 165.98 | -0.05% | 53 |
| Aug 19, 2025 | 169.28 | 170.92 | 166.06 | 166.06 | 166.06 | -1.52% | - |
| Aug 18, 2025 | 170.32 | 170.42 | 168.62 | 168.62 | 168.62 | -1.09% | - |
| Aug 15, 2025 | 166.90 | 170.48 | 166.84 | 170.48 | 170.48 | 2.34% | - |
| Aug 14, 2025 | 168.00 | 168.90 | 166.58 | 166.58 | 166.58 | -1.40% | - |
| Aug 13, 2025 | 165.66 | 168.94 | 165.66 | 168.94 | 168.94 | 2.60% | - |
| Aug 12, 2025 | 166.18 | 166.18 | 164.66 | 164.66 | 164.66 | -2.20% | 7 |
| Aug 11, 2025 | 166.26 | 168.36 | 165.74 | 168.36 | 168.36 | 0.29% | - |
| Aug 8, 2025 | 177.26 | 177.74 | 167.88 | 167.88 | 167.88 | -5.85% | - |
| Aug 7, 2025 | 180.72 | 186.12 | 178.32 | 178.32 | 178.32 | -0.02% | 106 |
| Aug 6, 2025 | 178.94 | 178.94 | 177.50 | 178.36 | 178.36 | 0.01% | 17 |
| Aug 5, 2025 | 182.04 | 182.04 | 178.22 | 178.34 | 178.34 | -1.45% | 106 |
| Aug 4, 2025 | 178.36 | 180.96 | 178.36 | 180.96 | 180.96 | 1.20% | - |
| Aug 1, 2025 | 194.22 | 194.22 | 178.82 | 178.82 | 178.82 | -9.68% | 212 |
| Jul 31, 2025 | 198.56 | 198.84 | 196.66 | 197.98 | 197.98 | 3.02% | - |
| Jul 30, 2025 | 189.46 | 192.18 | 189.16 | 192.18 | 192.18 | 1.83% | - |
| Jul 29, 2025 | 189.36 | 191.04 | 188.72 | 188.72 | 188.72 | 0.84% | - |
| Jul 28, 2025 | 189.76 | 189.76 | 187.14 | 187.14 | 187.14 | -0.40% | 205 |
| Jul 25, 2025 | 183.38 | 187.90 | 182.98 | 187.90 | 187.90 | 3.67% | - |
| Jul 24, 2025 | 181.66 | 183.50 | 181.24 | 181.24 | 181.24 | 0.10% | - |
| Jul 23, 2025 | 181.10 | 181.86 | 180.70 | 181.06 | 181.06 | -0.80% | - |
| Jul 22, 2025 | 184.68 | 184.68 | 182.52 | 182.52 | 182.52 | -1.29% | - |
| Jul 21, 2025 | 186.40 | 186.66 | 184.90 | 184.90 | 184.90 | -0.27% | 1 |