Snap(DE:1SI)
€4.71-0.07 (-1.36%)
DE:1SI
Snap historical prices
€4.71
At close:-0.07 (-1.36%)
Snap (1SI) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.78 | 4.81 | 4.61 | 4.71 | 4.71 | -1.36% | 17,964 | 2.24 |
| Nov 11, 2026 | 4.56 | 4.78 | 4.55 | 4.78 | 4.78 | +8.65% | 957 | 0.12 |
| Nov 10, 2026 | 4.50 | 4.51 | 4.35 | 4.40 | 4.40 | -0.79% | 31,244 | 4.15 |
| Nov 09, 2026 | 4.47 | 4.54 | 4.37 | 4.42 | 4.42 | -0.34% | 9,385 | 1.27 |
| Nov 06, 2026 | 4.50 | 4.56 | 4.40 | 4.43 | 4.43 | -2.21% | 4,793 | 0.66 |
| Nov 05, 2026 | 4.74 | 4.79 | 4.53 | 4.53 | 4.53 | -12.72% | 9,794 | 1.37 |
| Nov 04, 2026 | 4.89 | 5.22 | 4.89 | 5.19 | 5.19 | +4.74% | 3,563 | 0.49 |
| Nov 03, 2026 | 4.84 | 5.00 | 4.84 | 4.96 | 4.96 | +1.75% | 2,353 | 0.32 |
| Nov 02, 2026 | 4.85 | 4.90 | 4.78 | 4.87 | 4.87 | +2.42% | 936 | 0.13 |
| Oct 30, 2026 | 4.99 | 4.99 | 4.76 | 4.76 | 4.76 | -7.67% | 5,005 | 0.66 |
| Oct 29, 2026 | 5.26 | 5.35 | 5.15 | 5.15 | 5.15 | -2.09% | 1,911 | 0.23 |
| Oct 28, 2026 | 5.46 | 5.50 | 5.25 | 5.26 | 5.26 | -3.84% | 2,132 | 0.25 |
| Oct 27, 2026 | 5.64 | 5.72 | 5.47 | 5.47 | 5.47 | -1.26% | 942 | 0.11 |
| Oct 26, 2026 | 5.60 | 5.66 | 5.52 | 5.54 | 5.54 | -2.29% | 1,903 | 0.22 |
| Oct 23, 2026 | 5.70 | 5.70 | 5.60 | 5.67 | 5.67 | -2.41% | 517 | 0.06 |
| Oct 22, 2026 | 5.57 | 5.81 | 5.57 | 5.81 | 5.81 | +1.93% | 198 | 0.02 |
| Oct 21, 2026 | 5.68 | 5.70 | 5.64 | 5.70 | 5.70 | -0.18% | 684 | 0.08 |
| Oct 20, 2026 | 5.59 | 5.71 | 5.55 | 5.71 | 5.71 | +4.20% | 4,429 | 0.50 |
| Oct 19, 2026 | 5.47 | 5.54 | 5.42 | 5.48 | 5.48 | -0.72% | 6,272 | 0.71 |
| Oct 16, 2026 | 5.72 | 5.81 | 5.52 | 5.52 | 5.52 | +0.73% | 3,878 | 0.43 |
| Oct 15, 2026 | 5.43 | 5.52 | 5.25 | 5.48 | 5.48 | -1.79% | 6,306 | 0.68 |
| Oct 14, 2026 | 5.81 | 5.81 | 5.58 | 5.58 | 5.58 | -6.22% | 6,111 | 0.65 |
| Oct 13, 2026 | 5.81 | 5.95 | 5.81 | 5.95 | 5.95 | +3.48% | 2,198 | 0.23 |
| Oct 12, 2026 | 5.58 | 5.82 | 5.58 | 5.75 | 5.75 | +1.95% | 11,019 | 1.13 |
| Oct 09, 2026 | 5.28 | 5.64 | 5.26 | 5.64 | 5.64 | +9.09% | 1,641 | 0.16 |
| Oct 08, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | +1.37% | 1,492 | 0.13 |
| Oct 07, 2026 | 5.19 | 5.19 | 5.08 | 5.10 | 5.10 | +0.20% | 2,288 | 0.18 |
| Oct 06, 2026 | 5.03 | 5.11 | 4.99 | 5.09 | 5.09 | +0.79% | 94 | 0.01 |
| Oct 05, 2026 | 4.98 | 5.07 | 4.98 | 5.05 | 5.05 | +0.40% | 317 | 0.02 |
| Oct 02, 2026 | 5.03 | 5.12 | 5.02 | 5.03 | 5.03 | +4.47% | 4,700 | 0.33 |
| Oct 01, 2026 | 4.83 | 4.98 | 4.78 | 4.82 | 4.82 | -1.53% | 11,216 | 0.79 |
| Sep 30, 2026 | 4.71 | 4.95 | 4.71 | 4.89 | 4.89 | +5.27% | 27,896 | 2.03 |
| Sep 29, 2026 | 4.57 | 4.75 | 4.57 | 4.65 | 4.65 | -0.32% | 7,866 | 0.57 |
| Sep 28, 2026 | 4.73 | 4.73 | 4.66 | 4.66 | 4.66 | -2.82% | 677 | 0.05 |
| Sep 25, 2026 | 4.80 | 4.85 | 4.74 | 4.80 | 4.80 | +2.68% | 7,229 | 0.52 |
| Sep 24, 2026 | 4.62 | 4.71 | 4.47 | 4.67 | 4.67 | +0.65% | 25,403 | 1.86 |
| Sep 23, 2026 | 4.94 | 4.94 | 4.64 | 4.64 | 4.64 | -7.39% | 103 | 0.01 |
| Sep 22, 2026 | 5.00 | 5.06 | 5.00 | 5.01 | 5.01 | -0.40% | 24 | 0.00 |
| Sep 21, 2026 | 4.85 | 5.03 | 4.65 | 5.03 | 5.03 | +3.82% | 34,640 | 2.23 |
| Sep 18, 2026 | 4.94 | 4.94 | 4.85 | 4.85 | 4.85 | -6.83% | 206 | 0.01 |
| Sep 17, 2026 | 5.10 | 5.20 | 5.07 | 5.20 | 5.20 | +2.77% | 6,490 | 0.41 |
| Sep 16, 2026 | 5.07 | 5.13 | 5.03 | 5.06 | 5.06 | -0.78% | 3,758 | 0.24 |
| Sep 15, 2026 | 5.04 | 5.20 | 4.95 | 5.10 | 5.10 | +3.24% | 14,601 | 0.92 |
| Sep 14, 2026 | 4.84 | 4.96 | 4.84 | 4.94 | 4.94 | +2.70% | 4,607 | 0.29 |
| Sep 11, 2026 | 4.78 | 4.86 | 4.78 | 4.81 | 4.81 | +3.00% | 6,361 | 0.40 |
| Sep 10, 2026 | 4.55 | 4.68 | 4.55 | 4.67 | 4.67 | +3.78% | 10,050 | 0.63 |
| Sep 09, 2026 | 4.69 | 4.69 | 4.50 | 4.50 | 4.50 | -3.54% | 54,092 | 3.55 |
| Sep 08, 2026 | 4.68 | 4.71 | 4.67 | 4.67 | 4.67 | +6.02% | 1,944 | 0.13 |
| Sep 07, 2026 | 4.83 | 4.83 | 4.40 | 4.40 | 4.40 | -6.58% | 10,257 | 0.67 |
| Sep 04, 2026 | 4.91 | 4.91 | 4.71 | 4.71 | 4.71 | -5.14% | 1,410 | 0.09 |
