Canada markets closed

Snap Inc. (1SI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.96-0.42 (-4.09%)
At close: 04:02PM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20249.7210.029.729.969.961,500
Apr 24, 202410.8610.8710.3910.3910.39450
Apr 23, 202410.3010.5410.3010.5410.54400
Apr 22, 202410.5510.6910.4010.4010.40800
Apr 19, 202410.8011.0010.8011.0011.00-
Apr 18, 202410.2111.0010.2111.0011.00200
Apr 17, 20249.749.929.749.929.92-
Apr 16, 20249.789.789.619.619.6110
Apr 15, 202410.1210.129.709.709.7071
Apr 12, 202410.5510.5510.4510.4510.45-
Apr 11, 202410.0810.2210.0810.2210.22-
Apr 10, 202410.3010.3010.2510.2510.25-
Apr 09, 202410.1810.3010.1810.3010.30-
Apr 08, 202410.0910.1810.0910.1810.181,400
Apr 05, 202410.1410.1910.1410.1910.191,170
Apr 04, 202410.2610.3110.2610.3110.31-
Apr 03, 202410.3810.3810.3310.3310.33558
Apr 02, 202410.4510.4510.1710.1710.17200
Mar 28, 202410.5310.7110.5310.7110.71100
Mar 27, 202410.4810.4810.4510.4510.45128
Mar 26, 202410.3410.7110.3410.6310.63100
Mar 25, 202410.5010.5110.4210.5110.51400
Mar 22, 202410.2610.2610.2610.2610.26-
Mar 21, 202410.2710.5310.2710.5310.531,216
Mar 20, 202410.1110.1110.1110.1110.11-
Mar 19, 202410.1110.1110.1110.1110.11-
Mar 18, 202410.3010.3010.1010.1010.10225
Mar 15, 202410.4210.5510.4210.5310.53377
Mar 14, 202410.8410.8410.5410.5410.54-
Mar 13, 202410.7610.9910.7610.9910.99-
Mar 12, 202410.8610.9910.8610.9910.99-
Mar 11, 202411.3811.3810.7910.7910.79155
Mar 08, 202411.1011.4911.0511.2311.232,369
Mar 07, 202410.1610.9010.1610.9010.90959
Mar 06, 202410.5110.7010.2710.2710.2753
Mar 05, 202410.0510.0510.0010.0010.00500
Mar 04, 202410.5010.509.849.849.84425
Mar 01, 202410.2310.2310.2010.2010.20-
Feb 29, 202410.1010.2610.0610.2610.26200
Feb 28, 202410.0610.1810.0110.1810.186,500
Feb 27, 20249.8510.009.8510.0010.003,000
Feb 26, 20249.809.969.809.969.9615
Feb 23, 20249.899.969.869.869.86551
Feb 22, 20249.8910.089.8910.0810.0830
Feb 21, 202410.0710.0710.0710.0710.07-
Feb 20, 202410.3010.3010.1310.1510.15443
Feb 19, 202410.3610.3610.1210.1210.12655
Feb 16, 202410.7810.7810.3510.3510.35350
Feb 15, 202410.6710.7410.6710.7410.74200
Feb 14, 202410.4610.6110.4610.6010.60990
Feb 13, 202410.8410.8410.5310.5310.53950
Feb 12, 202410.3310.9010.3110.9010.90710
Feb 09, 202410.2910.3810.2910.3810.38250
Feb 08, 202410.4710.6610.1010.5910.591,499
Feb 07, 202411.0911.3610.3910.5410.5418,278
Feb 06, 202415.6716.1615.4815.8615.86359
Feb 05, 202415.6616.2415.3215.5615.562,171
Feb 02, 202415.3615.3615.3615.3615.36109
Feb 01, 202414.8414.8414.7714.7714.77650
Jan 31, 202414.8714.8814.7814.7814.78315
Jan 30, 202415.4015.6315.4015.4115.41410
Jan 29, 202414.7815.2814.7815.0915.095,900
Jan 26, 202414.8315.5814.8215.3715.37503
Jan 25, 202414.9115.0514.9115.0515.0530
Jan 24, 202415.1515.1514.9414.9414.94-
Jan 23, 202415.1815.1814.9514.9614.964,012
Jan 22, 202415.0215.6315.0215.4415.44271
Jan 19, 202414.9315.1414.9315.0215.02350
Jan 18, 202414.2214.5114.2214.5114.51210
Jan 17, 202414.1114.1113.9014.0414.041,250
Jan 16, 202414.8614.8614.2414.2414.241,170
Jan 15, 202414.8714.8714.7114.7414.741,400
Jan 12, 202415.4815.4815.2615.2615.26-
Jan 11, 202415.8215.8215.5515.5515.55179
Jan 10, 202415.5215.7515.4315.7515.751,190
Jan 09, 202415.7715.8715.6815.8615.86314
Jan 08, 202415.0715.6015.0715.6015.60400
Jan 05, 202414.7415.1014.7415.1015.10100
Jan 04, 202414.2014.5514.1714.5114.512,395
Jan 03, 202414.6214.6214.3214.4414.443,287
Jan 02, 202415.6015.6014.7214.7214.72400
Dec 29, 202315.3315.3315.2415.2415.24340
Dec 28, 202315.2315.3815.2315.3715.371,859
Dec 27, 202315.1515.2515.1315.1315.13254
Dec 22, 202315.5115.8015.4615.4815.48920
Dec 21, 202315.0315.4115.0315.4115.41450
Dec 20, 202315.4915.8615.3115.5915.59775
Dec 19, 202315.8815.8814.9615.4415.44883
Dec 18, 202315.6016.2615.6015.6115.61567
Dec 15, 202315.4015.7315.4015.4115.41320
Dec 14, 202315.1115.4315.1115.2515.251,612
Dec 13, 202314.6314.6314.5514.5514.555
Dec 12, 202314.6914.7514.4914.7314.731,148
Dec 11, 202314.0114.8014.0114.7414.743,330
Dec 08, 202313.6114.1513.6114.1514.15200
Dec 07, 202313.6413.7413.5213.5213.521,100
Dec 06, 202313.4814.0013.4813.8213.82769
Dec 05, 202313.0613.3813.0613.3813.384,379
Dec 04, 202313.0013.0812.9212.9212.921,372
Dec 01, 202312.5813.0112.5812.9812.98800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...