Snam S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	6.35	6.35	6.28	6.29	6.29	-0.41%	4,602,131
Jun 25, 2026	6.29	6.34	6.27	6.31	6.31	0.41%	7,263,835
Jun 24, 2026	6.19	6.29	6.17	6.29	6.29	1.58%	6,071,460
Jun 23, 2026	6.26	6.29	6.15	6.19	6.19	-0.99%	7,139,972
Jun 22, 2026	6.26	6.30	6.15	6.25	6.25	-0.17%	7,677,633
Jun 19, 2026	6.36	6.45	6.33	6.44	6.26	0.47%	25,350,060
Jun 18, 2026	6.40	6.43	6.35	6.41	6.23	0.22%	9,001,642
Jun 17, 2026	6.38	6.40	6.30	6.40	6.22	-0.03%	6,733,304
Jun 16, 2026	6.39	6.43	6.35	6.40	6.22	0.44%	6,065,902
Jun 15, 2026	6.40	6.43	6.31	6.37	6.19	-0.90%	7,178,216
Jun 12, 2026	6.40	6.43	6.35	6.43	6.25	0.53%	5,748,701
Jun 11, 2026	6.36	6.46	6.34	6.40	6.22	0.47%	3,308,091
Jun 10, 2026	6.29	6.38	6.29	6.37	6.19	0.63%	3,982,596
Jun 9, 2026	6.25	6.33	6.23	6.33	6.15	1.22%	4,686,180
Jun 8, 2026	6.33	6.35	6.25	6.25	6.08	-0.70%	3,584,240
Jun 5, 2026	6.26	6.32	6.24	6.30	6.12	1.38%	4,394,506
Jun 4, 2026	6.19	6.25	6.18	6.21	6.04	-0.22%	4,982,761
Jun 3, 2026	6.17	6.22	6.15	6.22	6.05	1.30%	6,671,676
Jun 2, 2026	6.19	6.20	6.13	6.14	5.97	-0.71%	4,023,752
Jun 1, 2026	6.22	6.26	6.18	6.19	6.01	-1.24%	5,192,655
May 29, 2026	6.28	6.30	6.23	6.27	6.09	-0.03%	18,996,590
May 28, 2026	6.24	6.33	6.23	6.27	6.09	-	4,429,431
May 27, 2026	6.40	6.40	6.25	6.27	6.09	-1.72%	5,061,200
May 26, 2026	6.38	6.43	6.35	6.38	6.20	0.35%	3,729,248
May 25, 2026	6.44	6.44	6.36	6.36	6.18	-0.47%	2,768,240
May 22, 2026	6.38	6.43	6.35	6.39	6.21	-0.16%	4,518,146
May 21, 2026	6.34	6.40	6.33	6.40	6.22	0.69%	7,379,061
May 20, 2026	6.30	6.38	6.30	6.35	6.17	0.67%	4,993,134
May 19, 2026	6.32	6.36	6.27	6.31	6.13	0.35%	5,416,625
May 18, 2026	6.20	6.29	6.17	6.29	6.11	1.48%	6,459,874
May 15, 2026	6.34	6.34	6.19	6.20	6.02	-2.24%	5,940,305
May 14, 2026	6.44	6.44	6.28	6.34	6.16	-1.00%	6,543,737
May 13, 2026	6.42	6.48	6.37	6.40	6.22	-0.96%	4,212,178
May 12, 2026	6.40	6.47	6.39	6.46	6.28	-	5,175,451
May 11, 2026	6.42	6.51	6.39	6.46	6.28	-	6,049,292
May 8, 2026	6.42	6.50	6.41	6.46	6.28	0.59%	4,046,039
May 7, 2026	6.58	6.58	6.40	6.43	6.25	-2.67%	7,214,172
May 6, 2026	6.62	6.63	6.46	6.60	6.42	-0.09%	7,127,719
May 5, 2026	6.56	6.63	6.56	6.61	6.42	0.58%	4,315,740
May 4, 2026	6.73	6.73	6.54	6.57	6.39	-2.32%	4,439,589
Apr 30, 2026	6.62	6.73	6.62	6.73	6.54	1.72%	6,757,136
Apr 29, 2026	6.64	6.69	6.57	6.61	6.43	-1.31%	4,001,058
Apr 28, 2026	6.69	6.72	6.67	6.70	6.51	0.30%	3,889,840
Apr 27, 2026	6.66	6.72	6.64	6.68	6.49	-0.06%	4,112,317
Apr 24, 2026	6.80	6.81	6.66	6.68	6.50	-1.71%	6,189,379
Apr 23, 2026	6.67	6.82	6.65	6.80	6.61	1.61%	4,683,463
Apr 22, 2026	6.62	6.71	6.61	6.69	6.50	1.33%	4,319,458
Apr 21, 2026	6.63	6.67	6.58	6.60	6.42	-0.36%	4,342,426
Apr 20, 2026	6.56	6.63	6.55	6.63	6.44	1.53%	4,884,886
Apr 17, 2026	6.59	6.65	6.44	6.53	6.34	-1.69%	8,222,897