Snam S.p.A. (BIT:SRG)
Italy · Delayed Price · Currency is EUR 6.18
+0.03 (0.42%)
Nov 2, 2026, 5:36 PM CET
Snam S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.15 | 6.21 | 6.13 | 6.18 | 6.18 | 0.42% | 5,632,247 |
| Oct 30, 2026 | 6.15 | 6.18 | 6.10 | 6.16 | 6.16 | 0.65% | 5,430,966 |
| Oct 29, 2026 | 6.18 | 6.22 | 6.02 | 6.12 | 6.12 | -0.94% | 8,475,207 |
| Oct 28, 2026 | 6.13 | 6.21 | 6.12 | 6.18 | 6.18 | 0.32% | 6,920,782 |
| Oct 27, 2026 | 5.98 | 6.16 | 5.96 | 6.16 | 6.16 | 2.84% | 14,822,873 |
| Oct 26, 2026 | 5.95 | 5.99 | 5.93 | 5.99 | 5.99 | 0.47% | 5,209,556 |
| Oct 23, 2026 | 5.91 | 5.96 | 5.88 | 5.96 | 5.96 | 1.12% | 4,981,881 |
| Oct 22, 2026 | 5.92 | 5.92 | 5.86 | 5.89 | 5.89 | -0.27% | 5,024,179 |
| Oct 21, 2026 | 5.84 | 5.92 | 5.82 | 5.91 | 5.91 | 1.16% | 5,050,484 |
| Oct 20, 2026 | 5.80 | 5.85 | 5.77 | 5.84 | 5.84 | 0.79% | 3,806,358 |
| Oct 19, 2026 | 5.80 | 5.82 | 5.75 | 5.79 | 5.79 | 0.03% | 4,077,562 |
| Oct 16, 2026 | 5.76 | 5.80 | 5.75 | 5.79 | 5.79 | 0.14% | 4,126,001 |
| Oct 15, 2026 | 5.76 | 5.86 | 5.75 | 5.78 | 5.78 | 1.33% | 10,018,882 |
| Oct 14, 2026 | 5.72 | 5.76 | 5.67 | 5.71 | 5.71 | 0.28% | 6,702,688 |
| Oct 13, 2026 | 5.69 | 5.72 | 5.66 | 5.69 | 5.69 | 0.49% | 4,611,424 |
| Oct 12, 2026 | 5.63 | 5.67 | 5.63 | 5.66 | 5.66 | 0.96% | 3,401,530 |
| Oct 9, 2026 | 5.64 | 5.66 | 5.60 | 5.61 | 5.61 | 0.18% | 5,332,568 |
| Oct 8, 2026 | 5.55 | 5.65 | 5.54 | 5.60 | 5.60 | 1.01% | 6,139,617 |
| Oct 7, 2026 | 5.56 | 5.58 | 5.52 | 5.54 | 5.54 | -0.07% | 4,495,009 |
| Oct 6, 2026 | 5.56 | 5.59 | 5.50 | 5.55 | 5.55 | 0.18% | 5,660,594 |
| Oct 5, 2026 | 5.63 | 5.63 | 5.52 | 5.54 | 5.54 | -1.35% | 4,256,922 |
| Oct 2, 2026 | 5.51 | 5.63 | 5.51 | 5.61 | 5.61 | 1.45% | 5,577,536 |
| Oct 1, 2026 | 5.52 | 5.57 | 5.50 | 5.53 | 5.53 | -1.00% | 4,681,962 |
| Sep 30, 2026 | 5.62 | 5.69 | 5.57 | 5.59 | 5.59 | -0.39% | 5,464,803 |
| Sep 29, 2026 | 5.58 | 5.64 | 5.57 | 5.61 | 5.61 | 0.36% | 4,209,340 |
| Sep 28, 2026 | 5.64 | 5.65 | 5.59 | 5.59 | 5.59 | 0.07% | 3,320,144 |
| Sep 25, 2026 | 5.60 | 5.65 | 5.57 | 5.59 | 5.59 | -0.04% | 3,827,307 |
| Sep 24, 2026 | 5.61 | 5.64 | 5.56 | 5.59 | 5.59 | -0.68% | 3,923,819 |
| Sep 23, 2026 | 5.65 | 5.67 | 5.61 | 5.63 | 5.63 | -0.57% | 5,204,970 |
| Sep 22, 2026 | 5.65 | 5.68 | 5.56 | 5.66 | 5.66 | 0.07% | 6,576,084 |
| Sep 21, 2026 | 5.57 | 5.66 | 5.56 | 5.66 | 5.66 | 1.07% | 3,158,025 |
| Sep 18, 2026 | 5.60 | 5.61 | 5.56 | 5.60 | 5.60 | -0.46% | 17,314,791 |
| Sep 17, 2026 | 5.56 | 5.63 | 5.56 | 5.62 | 5.62 | 1.37% | 5,139,203 |
| Sep 16, 2026 | 5.50 | 5.57 | 5.49 | 5.55 | 5.55 | 0.87% | 4,884,780 |
| Sep 15, 2026 | 5.43 | 5.51 | 5.40 | 5.50 | 5.50 | 1.10% | 4,429,773 |
| Sep 14, 2026 | 5.51 | 5.54 | 5.44 | 5.44 | 5.44 | -1.13% | 4,100,805 |
| Sep 11, 2026 | 5.49 | 5.55 | 5.49 | 5.50 | 5.50 | 0.47% | 5,095,325 |
| Sep 10, 2026 | 5.55 | 5.58 | 5.45 | 5.47 | 5.47 | 0.04% | 6,130,320 |
| Sep 9, 2026 | 5.54 | 5.59 | 5.47 | 5.47 | 5.47 | -1.19% | 6,668,578 |
| Sep 8, 2026 | 5.54 | 5.56 | 5.52 | 5.54 | 5.54 | - | 3,815,835 |
| Sep 7, 2026 | 5.64 | 5.67 | 5.54 | 5.54 | 5.54 | -2.16% | 4,488,682 |
| Sep 4, 2026 | 5.60 | 5.67 | 5.56 | 5.66 | 5.66 | 1.07% | 4,081,557 |
| Sep 3, 2026 | 5.68 | 5.68 | 5.58 | 5.60 | 5.60 | -1.06% | 5,035,645 |
| Sep 2, 2026 | 5.76 | 5.80 | 5.62 | 5.66 | 5.66 | -1.46% | 5,253,089 |
| Sep 1, 2026 | 5.81 | 5.83 | 5.72 | 5.74 | 5.74 | -0.90% | 4,520,711 |
| Aug 31, 2026 | 5.77 | 5.82 | 5.75 | 5.80 | 5.80 | 0.14% | 8,294,348 |
| Aug 28, 2026 | 5.78 | 5.80 | 5.76 | 5.79 | 5.79 | 0.49% | 5,158,041 |
| Aug 27, 2026 | 5.81 | 5.82 | 5.72 | 5.76 | 5.76 | -0.89% | 4,547,174 |
| Aug 26, 2026 | 5.86 | 5.87 | 5.81 | 5.81 | 5.81 | -0.95% | 3,865,629 |
| Aug 25, 2026 | 5.83 | 5.87 | 5.82 | 5.87 | 5.87 | 0.89% | 3,941,087 |