Snam S.p.A. (BIT:SRG)
Italy · Delayed Price · Currency is EUR 5.26
+0.02 (0.42%)
Oct 17, 2025, 5:35 PM CET
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.25 | 5.27 | 5.19 | 5.26 | 5.26 | 0.42% | 3,649,100 |
| Oct 16, 2025 | 5.19 | 5.25 | 5.18 | 5.24 | 5.24 | 1.16% | 3,398,338 |
| Oct 15, 2025 | 5.16 | 5.18 | 5.11 | 5.18 | 5.18 | 0.19% | 5,867,904 |
| Oct 14, 2025 | 5.14 | 5.20 | 5.13 | 5.17 | 5.17 | 0.58% | 6,936,594 |
| Oct 13, 2025 | 5.17 | 5.17 | 5.13 | 5.14 | 5.14 | -0.39% | 3,139,051 |
| Oct 10, 2025 | 5.14 | 5.17 | 5.14 | 5.16 | 5.16 | 0.78% | 6,129,030 |
| Oct 9, 2025 | 5.11 | 5.15 | 5.10 | 5.12 | 5.12 | 0.39% | 7,751,261 |
| Oct 8, 2025 | 5.08 | 5.12 | 5.07 | 5.10 | 5.10 | 0.79% | 8,059,064 |
| Oct 7, 2025 | 5.04 | 5.07 | 5.04 | 5.06 | 5.06 | 0.20% | 4,418,790 |
| Oct 6, 2025 | 5.05 | 5.06 | 5.02 | 5.05 | 5.05 | - | 4,141,939 |
| Oct 3, 2025 | 5.06 | 5.06 | 5.02 | 5.05 | 5.05 | 0.20% | 5,198,165 |
| Oct 2, 2025 | 5.06 | 5.06 | 5.01 | 5.04 | 5.04 | -0.79% | 8,132,084 |
| Oct 1, 2025 | 5.11 | 5.14 | 5.04 | 5.08 | 5.08 | -0.78% | 7,939,106 |
| Sep 30, 2025 | 5.06 | 5.12 | 5.03 | 5.12 | 5.12 | 0.99% | 6,057,615 |
| Sep 29, 2025 | 5.04 | 5.07 | 5.02 | 5.07 | 5.07 | 0.40% | 4,166,861 |
| Sep 26, 2025 | 5.05 | 5.08 | 5.03 | 5.05 | 5.05 | 0.60% | 4,925,132 |
| Sep 25, 2025 | 5.01 | 5.05 | 5.01 | 5.02 | 5.02 | - | 3,873,658 |
| Sep 24, 2025 | 5.05 | 5.08 | 5.02 | 5.02 | 5.02 | -0.20% | 3,987,563 |
| Sep 23, 2025 | 5.01 | 5.06 | 4.97 | 5.03 | 5.03 | -0.20% | 5,671,989 |
| Sep 22, 2025 | 5.05 | 5.08 | 5.02 | 5.04 | 5.04 | -0.20% | 5,551,002 |
| Sep 19, 2025 | 4.98 | 5.06 | 4.98 | 5.05 | 5.05 | 0.60% | 12,406,429 |
| Sep 18, 2025 | 5.05 | 5.06 | 4.99 | 5.02 | 5.02 | -0.59% | 5,217,539 |
| Sep 17, 2025 | 5.06 | 5.06 | 5.03 | 5.05 | 5.05 | -0.39% | 6,800,790 |
| Sep 16, 2025 | 5.12 | 5.12 | 5.05 | 5.07 | 5.07 | -0.78% | 5,045,323 |
| Sep 15, 2025 | 5.15 | 5.15 | 5.09 | 5.11 | 5.11 | -0.58% | 6,211,270 |
| Sep 12, 2025 | 5.13 | 5.16 | 5.11 | 5.14 | 5.14 | 0.39% | 3,966,461 |
| Sep 11, 2025 | 5.10 | 5.15 | 5.10 | 5.12 | 5.12 | 0.20% | 4,590,211 |
| Sep 10, 2025 | 5.10 | 5.12 | 5.09 | 5.11 | 5.11 | - | 3,009,288 |
| Sep 9, 2025 | 5.15 | 5.16 | 5.09 | 5.11 | 5.11 | -0.58% | 3,794,791 |
| Sep 8, 2025 | 5.17 | 5.18 | 5.14 | 5.14 | 5.14 | -0.58% | 2,629,915 |
| Sep 5, 2025 | 5.15 | 5.18 | 5.14 | 5.17 | 5.17 | 0.19% | 3,758,711 |
| Sep 4, 2025 | 5.11 | 5.22 | 5.10 | 5.16 | 5.16 | 1.18% | 5,890,013 |
| Sep 3, 2025 | 5.09 | 5.10 | 5.04 | 5.10 | 5.10 | - | 5,305,914 |
| Sep 2, 2025 | 5.15 | 5.16 | 5.08 | 5.10 | 5.10 | -1.35% | 5,805,457 |
| Sep 1, 2025 | 5.20 | 5.21 | 5.16 | 5.17 | 5.17 | -0.58% | 2,482,232 |
| 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 |