Snam S.p.A. (BIT:SRG)
Italy flag Italy · Delayed Price · Currency is EUR
5.05
+0.03 (0.52%)
Sep 26, 2025, 12:18 PM CET

Snam S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255.055.075.035.055.050.56%836,278
Sep 25, 20255.015.055.015.025.02-3,873,658
Sep 24, 20255.055.085.025.025.02-0.20%3,987,563
Sep 23, 20255.015.064.975.035.03-0.20%5,671,989
Sep 22, 20255.055.085.025.045.04-0.20%5,551,002
Sep 19, 20254.985.064.985.055.050.60%12,406,429
Sep 18, 20255.055.064.995.025.02-0.59%5,217,539
Sep 17, 20255.065.065.035.055.05-0.39%6,800,790
Sep 16, 20255.125.125.055.075.07-0.78%5,045,323
Sep 15, 20255.155.155.095.115.11-0.58%6,211,270
Sep 12, 20255.135.165.115.145.140.39%3,966,461
Sep 11, 20255.105.155.105.125.120.20%4,590,211
Sep 10, 20255.105.125.095.115.11-3,009,288
Sep 9, 20255.155.165.095.115.11-0.58%3,794,791
Sep 8, 20255.175.185.145.145.14-0.58%2,629,915
Sep 5, 20255.155.185.145.175.170.19%3,758,711
Sep 4, 20255.115.225.105.165.161.18%5,890,013
Sep 3, 20255.095.105.045.105.10-5,305,914
Sep 2, 20255.155.165.085.105.10-1.35%5,805,457
Sep 1, 20255.205.215.165.175.17-0.58%2,482,232
Aug 29, 20255.225.265.205.205.20-0.95%4,104,619
Aug 28, 20255.285.295.215.255.25-0.57%3,209,614
Aug 27, 20255.235.285.235.285.281.15%4,556,057
Aug 26, 20255.245.265.225.225.22-0.38%7,767,600
Aug 25, 20255.245.265.225.245.24-0.57%3,577,505
Aug 22, 20255.245.315.245.275.27-3,998,236
Aug 21, 20255.265.285.255.275.270.19%3,374,213
Aug 20, 20255.195.275.185.265.261.94%4,638,314
Aug 19, 20255.195.215.165.165.16-0.58%3,901,646
Aug 18, 20255.215.255.185.195.19-0.38%3,685,409
Aug 14, 20255.165.215.155.215.211.36%5,376,007
Aug 13, 20255.135.175.135.145.140.39%4,013,923
Aug 12, 20255.115.175.115.125.120.20%4,073,903
Aug 11, 20255.115.145.095.115.110.20%3,571,944
Aug 8, 20255.145.185.105.105.10-0.39%4,956,269
Aug 7, 20255.135.165.105.125.12-0.78%4,825,340
Aug 6, 20255.175.185.135.165.16-0.19%5,522,892
Aug 5, 20255.135.175.115.175.170.78%5,316,529
Aug 4, 20255.075.145.075.135.130.98%6,147,998
Aug 1, 20255.055.085.025.085.080.20%5,874,478
Jul 31, 20255.065.095.015.075.070.40%6,847,729
Jul 30, 20255.105.125.055.055.05-0.59%5,434,039
Jul 29, 20255.065.095.055.085.08-5,412,780
Jul 28, 20255.095.115.065.085.080.20%3,788,699
Jul 25, 20255.055.085.025.075.070.20%3,900,150
Jul 24, 20255.105.105.055.065.06-0.20%3,772,085
Jul 23, 20255.165.165.075.075.07-1.74%5,817,886
Jul 22, 20255.115.165.115.165.161.18%3,784,129
Jul 21, 20255.085.115.065.105.100.59%3,511,374
Jul 18, 20255.055.095.055.075.070.60%3,004,245