Snam S.p.A. (BIT:SRG)
Italy · Delayed Price · Currency is EUR 5.08
+0.01 (0.16%)
Aug 1, 2025, 5:35 PM CET
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 5.27 | 5.27 | 5.23 | 5.27 | 5.10 | 0.19% | 13,343,872 |
| Jun 18, 2025 | 5.26 | 5.29 | 5.24 | 5.26 | 5.09 | - | 6,072,106 |
| Jun 17, 2025 | 5.22 | 5.26 | 5.20 | 5.26 | 5.08 | 0.57% | 6,312,172 |
| Jun 16, 2025 | 5.26 | 5.27 | 5.23 | 5.23 | 5.06 | -0.57% | 6,488,736 |
| Jun 13, 2025 | 5.24 | 5.27 | 5.21 | 5.26 | 5.08 | 0.19% | 6,928,851 |
| Jun 12, 2025 | 5.25 | 5.26 | 5.23 | 5.25 | 5.07 | 0.19% | 3,949,667 |
| Jun 11, 2025 | 5.22 | 5.24 | 5.19 | 5.24 | 5.06 | 0.19% | 6,202,498 |
| Jun 10, 2025 | 5.24 | 5.24 | 5.20 | 5.23 | 5.06 | 0.58% | 5,295,868 |
| Jun 9, 2025 | 5.24 | 5.24 | 5.18 | 5.20 | 5.03 | -0.57% | 5,550,972 |
| Jun 6, 2025 | 5.21 | 5.25 | 5.19 | 5.23 | 5.06 | 0.77% | 5,458,061 |
| Jun 5, 2025 | 5.18 | 5.24 | 5.17 | 5.19 | 5.02 | -1.14% | 9,461,767 |
| Jun 4, 2025 | 5.25 | 5.27 | 5.22 | 5.25 | 5.08 | 0.19% | 5,302,296 |
| Jun 3, 2025 | 5.32 | 5.32 | 5.24 | 5.24 | 5.07 | -1.32% | 8,715,486 |
| Jun 2, 2025 | 5.29 | 5.32 | 5.26 | 5.31 | 5.13 | 0.76% | 5,628,927 |
| May 30, 2025 | 5.25 | 5.29 | 5.23 | 5.27 | 5.09 | 0.76% | 14,714,233 |
| May 29, 2025 | 5.21 | 5.24 | 5.16 | 5.23 | 5.06 | -0.38% | 4,936,946 |
| May 28, 2025 | 5.23 | 5.26 | 5.23 | 5.25 | 5.08 | 0.19% | 4,267,714 |
| May 27, 2025 | 5.28 | 5.28 | 5.24 | 5.24 | 5.06 | -0.57% | 5,247,847 |
| May 26, 2025 | 5.25 | 5.28 | 5.24 | 5.27 | 5.09 | 0.38% | 4,725,733 |