Snam S.p.A. (BIT:SRG)
Italy · Delayed Price · Currency is EUR 5.88
+0.03 (0.55%)
At close: Jan 16, 2026
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.85 | 5.88 | 5.83 | 5.88 | 5.88 | 0.55% | 8,339,826 |
| Jan 15, 2026 | 5.82 | 5.86 | 5.78 | 5.85 | 5.85 | 0.76% | 5,194,265 |
| Jan 14, 2026 | 5.77 | 5.82 | 5.75 | 5.81 | 5.81 | 1.36% | 11,123,340 |
| Jan 13, 2026 | 5.79 | 5.82 | 5.70 | 5.73 | 5.73 | -1.41% | 6,394,598 |
| Jan 12, 2026 | 5.85 | 5.87 | 5.77 | 5.81 | 5.81 | -1.32% | 6,704,230 |
| Jan 9, 2026 | 5.92 | 5.93 | 5.84 | 5.89 | 5.89 | -0.44% | 6,320,352 |
| Jan 8, 2026 | 5.81 | 5.94 | 5.81 | 5.91 | 5.91 | 1.62% | 7,041,469 |
| Jan 7, 2026 | 5.71 | 5.82 | 5.70 | 5.82 | 5.82 | 2.50% | 7,920,422 |
| Jan 6, 2026 | 5.69 | 5.73 | 5.65 | 5.68 | 5.68 | 0.18% | 5,365,966 |
| Jan 5, 2026 | 5.65 | 5.69 | 5.60 | 5.67 | 5.67 | 0.35% | 8,629,547 |
| Jan 2, 2026 | 5.63 | 5.66 | 5.63 | 5.65 | 5.65 | -0.14% | 5,486,388 |
| Dec 30, 2025 | 5.61 | 5.66 | 5.60 | 5.66 | 5.66 | 0.75% | 3,429,321 |
| Dec 29, 2025 | 5.63 | 5.64 | 5.60 | 5.61 | 5.61 | 0.04% | 2,546,141 |
| Dec 23, 2025 | 5.63 | 5.63 | 5.60 | 5.61 | 5.61 | -0.11% | 3,629,735 |
| Dec 22, 2025 | 5.60 | 5.62 | 5.56 | 5.62 | 5.62 | -0.43% | 4,835,815 |
| Dec 19, 2025 | 5.57 | 5.67 | 5.57 | 5.64 | 5.64 | 1.04% | 13,310,720 |
| Dec 18, 2025 | 5.58 | 5.61 | 5.57 | 5.58 | 5.58 | -0.07% | 5,974,076 |
| Dec 17, 2025 | 5.56 | 5.60 | 5.56 | 5.59 | 5.59 | 0.50% | 5,535,491 |
| Dec 16, 2025 | 5.60 | 5.61 | 5.56 | 5.56 | 5.56 | -0.25% | 5,072,169 |
| Dec 15, 2025 | 5.58 | 5.59 | 5.56 | 5.57 | 5.57 | 0.43% | 5,151,958 |
| Dec 12, 2025 | 5.52 | 5.56 | 5.50 | 5.55 | 5.55 | 0.69% | 5,831,350 |
| Dec 11, 2025 | 5.56 | 5.56 | 5.50 | 5.51 | 5.51 | -1.22% | 5,068,403 |
| Dec 10, 2025 | 5.55 | 5.58 | 5.53 | 5.58 | 5.58 | -0.29% | 6,102,093 |
| Dec 9, 2025 | 5.62 | 5.66 | 5.59 | 5.60 | 5.60 | -0.53% | 5,883,587 |
| Dec 8, 2025 | 5.69 | 5.71 | 5.63 | 5.63 | 5.63 | -1.09% | 3,724,379 |
| Dec 5, 2025 | 5.65 | 5.69 | 5.62 | 5.69 | 5.69 | 0.04% | 4,105,598 |
| Dec 4, 2025 | 5.67 | 5.71 | 5.65 | 5.69 | 5.69 | -0.07% | 4,646,668 |
| Dec 3, 2025 | 5.77 | 5.77 | 5.67 | 5.69 | 5.69 | -1.35% | 5,459,340 |
| Dec 2, 2025 | 5.79 | 5.80 | 5.75 | 5.77 | 5.77 | 0.14% | 5,953,098 |
| Dec 1, 2025 | 5.73 | 5.77 | 5.73 | 5.76 | 5.76 | 0.45% | 6,414,170 |
| Nov 28, 2025 | 5.68 | 5.75 | 5.66 | 5.73 | 5.73 | 0.84% | 4,943,834 |
| Nov 27, 2025 | 5.69 | 5.70 | 5.66 | 5.69 | 5.69 | -0.18% | 4,059,026 |
| Nov 26, 2025 | 5.63 | 5.70 | 5.62 | 5.70 | 5.70 | 1.06% | 3,787,110 |
| Nov 25, 2025 | 5.70 | 5.70 | 5.64 | 5.64 | 5.64 | -0.81% | 4,727,118 |
| Nov 24, 2025 | 5.70 | 5.71 | 5.64 | 5.68 | 5.68 | -0.70% | 13,876,250 |
| Nov 21, 2025 | 5.71 | 5.75 | 5.69 | 5.72 | 5.72 | 0.14% | 5,561,058 |
| Nov 20, 2025 | 5.64 | 5.72 | 5.64 | 5.71 | 5.71 | 1.42% | 3,729,690 |
| Nov 19, 2025 | 5.67 | 5.69 | 5.62 | 5.63 | 5.63 | -0.98% | 4,116,653 |
| Nov 18, 2025 | 5.70 | 5.71 | 5.63 | 5.69 | 5.69 | -0.42% | 6,346,778 |
| Nov 17, 2025 | 5.71 | 5.73 | 5.69 | 5.71 | 5.71 | 0.39% | 4,594,230 |
| Nov 14, 2025 | 5.66 | 5.72 | 5.64 | 5.69 | 5.69 | 0.67% | 7,539,154 |
| Nov 13, 2025 | 5.65 | 5.69 | 5.64 | 5.65 | 5.65 | 0.11% | 6,176,323 |
| Nov 12, 2025 | 5.63 | 5.67 | 5.61 | 5.65 | 5.65 | 0.14% | 5,249,796 |
| Nov 11, 2025 | 5.65 | 5.66 | 5.62 | 5.64 | 5.64 | - | 5,411,659 |
| Nov 10, 2025 | 5.58 | 5.64 | 5.56 | 5.64 | 5.64 | 0.71% | 5,660,753 |
| Nov 7, 2025 | 5.53 | 5.62 | 5.52 | 5.60 | 5.60 | 1.34% | 6,131,355 |
| Nov 6, 2025 | 5.60 | 5.60 | 5.47 | 5.53 | 5.53 | -0.36% | 7,127,221 |
| Nov 5, 2025 | 5.48 | 5.55 | 5.43 | 5.55 | 5.55 | 1.69% | 6,895,629 |
| Nov 4, 2025 | 5.39 | 5.46 | 5.35 | 5.45 | 5.45 | 1.38% | 6,545,649 |
| Nov 3, 2025 | 5.35 | 5.38 | 5.34 | 5.38 | 5.38 | 0.60% | 4,286,447 |