Snam S.p.A. (BIT:SRG)
Italy · Delayed Price · Currency is EUR 5.97
+0.01 (0.20%)
At close: Feb 6, 2026
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.95 | 6.02 | 5.94 | 5.97 | 5.97 | 0.20% | 4,826,628 |
| Feb 5, 2026 | 5.90 | 5.96 | 5.87 | 5.96 | 5.96 | 0.30% | 5,598,859 |
| Feb 4, 2026 | 5.82 | 5.96 | 5.81 | 5.94 | 5.94 | 2.45% | 7,047,909 |
| Feb 3, 2026 | 5.78 | 5.82 | 5.75 | 5.80 | 5.80 | 0.59% | 4,363,155 |
| Feb 2, 2026 | 5.81 | 5.87 | 5.75 | 5.76 | 5.76 | -0.62% | 6,708,601 |
| Jan 30, 2026 | 5.74 | 5.82 | 5.73 | 5.80 | 5.80 | 0.62% | 5,416,612 |
| Jan 29, 2026 | 5.74 | 5.81 | 5.71 | 5.76 | 5.76 | 0.31% | 6,117,824 |
| Jan 28, 2026 | 5.71 | 5.76 | 5.69 | 5.74 | 5.74 | - | 5,362,652 |
| Jan 27, 2026 | 5.67 | 5.76 | 5.66 | 5.74 | 5.74 | 0.98% | 4,429,949 |
| Jan 26, 2026 | 5.75 | 5.76 | 5.67 | 5.69 | 5.69 | -0.32% | 3,741,923 |
| Jan 23, 2026 | 5.70 | 5.71 | 5.64 | 5.71 | 5.71 | 0.35% | 4,155,097 |
| Jan 22, 2026 | 5.67 | 5.73 | 5.65 | 5.69 | 5.69 | 0.99% | 5,005,912 |
| Jan 21, 2026 | 5.70 | 5.72 | 5.63 | 5.63 | 5.63 | -1.68% | 6,163,425 |
| Jan 20, 2026 | 5.75 | 5.77 | 5.72 | 5.73 | 5.73 | -0.93% | 5,915,663 |
| Jan 19, 2026 | 5.73 | 5.80 | 5.72 | 5.78 | 5.78 | -1.73% | 6,495,274 |
| Jan 16, 2026 | 5.85 | 5.88 | 5.83 | 5.88 | 5.76 | 0.55% | 8,339,826 |
| Jan 15, 2026 | 5.82 | 5.86 | 5.78 | 5.85 | 5.73 | 0.76% | 5,194,265 |
| Jan 14, 2026 | 5.77 | 5.82 | 5.75 | 5.81 | 5.69 | 1.36% | 11,123,340 |
| Jan 13, 2026 | 5.79 | 5.82 | 5.70 | 5.73 | 5.61 | -1.41% | 6,394,598 |
| Jan 12, 2026 | 5.85 | 5.87 | 5.77 | 5.81 | 5.69 | -1.32% | 6,704,230 |
| Jan 9, 2026 | 5.92 | 5.93 | 5.84 | 5.89 | 5.77 | -0.44% | 6,320,352 |
| Jan 8, 2026 | 5.81 | 5.94 | 5.81 | 5.91 | 5.79 | 1.62% | 7,041,469 |
| Jan 7, 2026 | 5.71 | 5.82 | 5.70 | 5.82 | 5.70 | 2.50% | 7,920,422 |
| Jan 6, 2026 | 5.69 | 5.73 | 5.65 | 5.68 | 5.56 | 0.18% | 5,365,966 |
| Jan 5, 2026 | 5.65 | 5.69 | 5.60 | 5.67 | 5.55 | 0.35% | 8,629,547 |
| Jan 2, 2026 | 5.63 | 5.66 | 5.63 | 5.65 | 5.53 | -0.14% | 5,486,388 |
| Dec 30, 2025 | 5.61 | 5.66 | 5.60 | 5.66 | 5.54 | 0.75% | 3,429,321 |
| Dec 29, 2025 | 5.63 | 5.64 | 5.60 | 5.61 | 5.50 | 0.04% | 2,546,141 |
| Dec 23, 2025 | 5.63 | 5.63 | 5.60 | 5.61 | 5.50 | -0.11% | 3,629,735 |
| Dec 22, 2025 | 5.60 | 5.62 | 5.56 | 5.62 | 5.50 | -0.43% | 4,835,815 |
| Dec 19, 2025 | 5.57 | 5.67 | 5.57 | 5.64 | 5.53 | 1.04% | 13,310,720 |
| Dec 18, 2025 | 5.58 | 5.61 | 5.57 | 5.58 | 5.47 | -0.07% | 5,974,076 |
| Dec 17, 2025 | 5.56 | 5.60 | 5.56 | 5.59 | 5.47 | 0.50% | 5,535,491 |
| Dec 16, 2025 | 5.60 | 5.61 | 5.56 | 5.56 | 5.45 | -0.25% | 5,072,169 |
| Dec 15, 2025 | 5.58 | 5.59 | 5.56 | 5.57 | 5.46 | 0.43% | 5,151,958 |
| Dec 12, 2025 | 5.52 | 5.56 | 5.50 | 5.55 | 5.44 | 0.69% | 5,831,350 |
| Dec 11, 2025 | 5.56 | 5.56 | 5.50 | 5.51 | 5.40 | -1.22% | 5,068,403 |
| Dec 10, 2025 | 5.55 | 5.58 | 5.53 | 5.58 | 5.47 | -0.29% | 6,102,093 |
| Dec 9, 2025 | 5.62 | 5.66 | 5.59 | 5.60 | 5.48 | -0.53% | 5,883,587 |
| Dec 8, 2025 | 5.69 | 5.71 | 5.63 | 5.63 | 5.51 | -1.09% | 3,724,379 |
| Dec 5, 2025 | 5.65 | 5.69 | 5.62 | 5.69 | 5.57 | 0.04% | 4,105,598 |
| Dec 4, 2025 | 5.67 | 5.71 | 5.65 | 5.69 | 5.57 | -0.07% | 4,646,668 |
| Dec 3, 2025 | 5.77 | 5.77 | 5.67 | 5.69 | 5.57 | -1.35% | 5,459,340 |
| Dec 2, 2025 | 5.79 | 5.80 | 5.75 | 5.77 | 5.65 | 0.14% | 5,953,098 |
| Dec 1, 2025 | 5.73 | 5.77 | 5.73 | 5.76 | 5.64 | 0.45% | 6,414,170 |
| Nov 28, 2025 | 5.68 | 5.75 | 5.66 | 5.73 | 5.62 | 0.84% | 4,943,834 |
| Nov 27, 2025 | 5.69 | 5.70 | 5.66 | 5.69 | 5.57 | -0.18% | 4,059,026 |
| Nov 26, 2025 | 5.63 | 5.70 | 5.62 | 5.70 | 5.58 | 1.06% | 3,787,110 |
| Nov 25, 2025 | 5.70 | 5.70 | 5.64 | 5.64 | 5.52 | -0.81% | 4,727,118 |
| Nov 24, 2025 | 5.70 | 5.71 | 5.64 | 5.68 | 5.57 | -0.70% | 13,876,250 |