Snam S.p.A. (BIT:SRG)
Italy · Delayed Price · Currency is EUR 5.20
-0.05 (-0.91%)
Aug 29, 2025, 5:35 PM CET
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.22 | 5.26 | 5.20 | 5.20 | 5.20 | -0.95% | 4,104,619 |
| Aug 28, 2025 | 5.28 | 5.29 | 5.21 | 5.25 | 5.25 | -0.57% | 3,209,614 |
| Aug 27, 2025 | 5.23 | 5.28 | 5.23 | 5.28 | 5.28 | 1.15% | 4,556,057 |
| Aug 26, 2025 | 5.24 | 5.26 | 5.22 | 5.22 | 5.22 | -0.38% | 7,767,600 |
| Aug 25, 2025 | 5.24 | 5.26 | 5.22 | 5.24 | 5.24 | -0.57% | 3,577,505 |
| Aug 22, 2025 | 5.24 | 5.31 | 5.24 | 5.27 | 5.27 | - | 3,998,236 |
| Aug 21, 2025 | 5.26 | 5.28 | 5.25 | 5.27 | 5.27 | 0.19% | 3,374,213 |
| Aug 20, 2025 | 5.19 | 5.27 | 5.18 | 5.26 | 5.26 | 1.94% | 4,638,314 |
| Aug 19, 2025 | 5.19 | 5.21 | 5.16 | 5.16 | 5.16 | -0.58% | 3,901,646 |
| Aug 18, 2025 | 5.21 | 5.25 | 5.18 | 5.19 | 5.19 | -0.38% | 3,685,409 |
| Aug 14, 2025 | 5.16 | 5.21 | 5.15 | 5.21 | 5.21 | 1.36% | 5,376,007 |
| Aug 13, 2025 | 5.13 | 5.17 | 5.13 | 5.14 | 5.14 | 0.39% | 4,013,923 |
| Aug 12, 2025 | 5.11 | 5.17 | 5.11 | 5.12 | 5.12 | 0.20% | 4,073,903 |
| Aug 11, 2025 | 5.11 | 5.14 | 5.09 | 5.11 | 5.11 | 0.20% | 3,571,944 |
| Aug 8, 2025 | 5.14 | 5.18 | 5.10 | 5.10 | 5.10 | -0.39% | 4,956,269 |
| Aug 7, 2025 | 5.13 | 5.16 | 5.10 | 5.12 | 5.12 | -0.78% | 4,825,340 |
| Aug 6, 2025 | 5.17 | 5.18 | 5.13 | 5.16 | 5.16 | -0.19% | 5,522,892 |
| Aug 5, 2025 | 5.13 | 5.17 | 5.11 | 5.17 | 5.17 | 0.78% | 5,316,529 |
| Aug 4, 2025 | 5.07 | 5.14 | 5.07 | 5.13 | 5.13 | 0.98% | 6,147,998 |
| Aug 1, 2025 | 5.05 | 5.08 | 5.02 | 5.08 | 5.08 | 0.20% | 5,874,478 |
| Jul 31, 2025 | 5.06 | 5.09 | 5.01 | 5.07 | 5.07 | 0.40% | 6,847,729 |
| Jul 30, 2025 | 5.10 | 5.12 | 5.05 | 5.05 | 5.05 | -0.59% | 5,434,039 |
| Jul 29, 2025 | 5.06 | 5.09 | 5.05 | 5.08 | 5.08 | - | 5,412,780 |
| Jul 28, 2025 | 5.09 | 5.11 | 5.06 | 5.08 | 5.08 | 0.20% | 3,788,699 |
| Jul 25, 2025 | 5.05 | 5.08 | 5.02 | 5.07 | 5.07 | 0.20% | 3,900,150 |
| Jul 24, 2025 | 5.10 | 5.10 | 5.05 | 5.06 | 5.06 | -0.20% | 3,772,085 |
| Jul 23, 2025 | 5.16 | 5.16 | 5.07 | 5.07 | 5.07 | -1.74% | 5,817,886 |
| Jul 22, 2025 | 5.11 | 5.16 | 5.11 | 5.16 | 5.16 | 1.18% | 3,784,129 |
| Jul 21, 2025 | 5.08 | 5.11 | 5.06 | 5.10 | 5.10 | 0.59% | 3,511,374 |
| Jul 18, 2025 | 5.05 | 5.09 | 5.05 | 5.07 | 5.07 | 0.60% | 3,004,245 |
| Jul 17, 2025 | 5.02 | 5.06 | 5.00 | 5.04 | 5.04 | - | 2,766,251 |
| Jul 16, 2025 | 5.04 | 5.07 | 5.02 | 5.04 | 5.04 | - | 3,242,249 |
| Jul 15, 2025 | 5.05 | 5.06 | 5.03 | 5.04 | 5.04 | -0.40% | 4,883,050 |
| Jul 14, 2025 | 5.02 | 5.06 | 4.98 | 5.06 | 5.06 | 1.00% | 4,839,049 |
| Jul 11, 2025 | 4.97 | 5.01 | 4.95 | 5.01 | 5.01 | 0.60% | 4,652,507 |
| Jul 10, 2025 | 5.01 | 5.02 | 4.96 | 4.98 | 4.98 | -0.60% | 5,174,278 |
| Jul 9, 2025 | 5.00 | 5.02 | 4.98 | 5.01 | 5.01 | 0.20% | 5,373,140 |
| Jul 8, 2025 | 4.98 | 5.00 | 4.95 | 5.00 | 5.00 | - | 5,665,438 |
| Jul 7, 2025 | 5.06 | 5.06 | 4.98 | 5.00 | 5.00 | -1.19% | 5,562,626 |
| Jul 4, 2025 | 5.07 | 5.07 | 5.03 | 5.06 | 5.06 | - | 4,198,100 |
| Jul 3, 2025 | 5.06 | 5.08 | 5.04 | 5.06 | 5.06 | - | 3,372,409 |
| Jul 2, 2025 | 5.15 | 5.16 | 5.05 | 5.06 | 5.06 | -1.75% | 5,117,497 |
| Jul 1, 2025 | 5.16 | 5.19 | 5.12 | 5.15 | 5.15 | 0.19% | 3,610,421 |
| Jun 30, 2025 | 5.11 | 5.14 | 5.09 | 5.14 | 5.14 | 1.38% | 7,114,339 |
| Jun 27, 2025 | 5.10 | 5.10 | 5.05 | 5.07 | 5.07 | -0.59% | 2,941,757 |
| Jun 26, 2025 | 5.08 | 5.10 | 5.06 | 5.10 | 5.10 | 0.99% | 5,068,474 |
| Jun 25, 2025 | 5.10 | 5.10 | 5.04 | 5.05 | 5.05 | -1.17% | 3,989,153 |
| Jun 24, 2025 | 5.07 | 5.12 | 5.03 | 5.11 | 5.11 | 0.59% | 5,437,324 |
| Jun 23, 2025 | 5.06 | 5.12 | 5.03 | 5.08 | 5.08 | -2.87% | 9,856,085 |
| Jun 20, 2025 | 5.27 | 5.29 | 5.23 | 5.23 | 5.06 | -0.76% | 27,908,740 |