Snam S.p.A. (BIT:SRG)
Italy · Delayed Price · Currency is EUR 5.69
+0.04 (0.67%)
Nov 14, 2025, 5:35 PM CET
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.66 | 5.72 | 5.64 | 5.69 | 5.69 | 0.71% | 7,539,154 |
| Nov 13, 2025 | 5.65 | 5.69 | 5.64 | 5.65 | 5.65 | - | 6,176,323 |
| Nov 12, 2025 | 5.63 | 5.67 | 5.61 | 5.65 | 5.65 | 0.18% | 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 | 1.27% | 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 | 1.83% | 6,895,629 |
| Nov 4, 2025 | 5.39 | 5.46 | 5.35 | 5.45 | 5.45 | 1.30% | 6,545,649 |
| Nov 3, 2025 | 5.35 | 5.38 | 5.34 | 5.38 | 5.38 | 0.56% | 4,286,447 |
| Oct 31, 2025 | 5.39 | 5.40 | 5.34 | 5.35 | 5.35 | -0.56% | 5,772,357 |
| Oct 30, 2025 | 5.37 | 5.38 | 5.34 | 5.38 | 5.38 | - | 4,709,747 |
| Oct 29, 2025 | 5.41 | 5.42 | 5.37 | 5.38 | 5.38 | -0.55% | 4,181,084 |
| Oct 28, 2025 | 5.38 | 5.44 | 5.36 | 5.41 | 5.41 | 1.31% | 6,845,596 |
| Oct 27, 2025 | 5.36 | 5.36 | 5.33 | 5.34 | 5.34 | -0.37% | 4,538,977 |
| Oct 24, 2025 | 5.35 | 5.36 | 5.31 | 5.36 | 5.36 | -0.19% | 4,393,877 |
| Oct 23, 2025 | 5.35 | 5.40 | 5.34 | 5.37 | 5.37 | 0.19% | 3,683,813 |
| Oct 22, 2025 | 5.38 | 5.39 | 5.33 | 5.36 | 5.36 | - | 4,764,615 |
| Oct 21, 2025 | 5.31 | 5.37 | 5.29 | 5.36 | 5.36 | 1.13% | 6,452,037 |
| Oct 20, 2025 | 5.26 | 5.33 | 5.25 | 5.30 | 5.30 | 0.76% | 6,619,688 |
| Oct 17, 2025 | 5.25 | 5.27 | 5.19 | 5.26 | 5.26 | 0.38% | 6,911,589 |
| Oct 16, 2025 | 5.19 | 5.25 | 5.18 | 5.24 | 5.24 | 1.16% | 5,282,306 |
| 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 |