Snam S.p.A. (BIT:SRG)
Italy · Delayed Price · Currency is EUR 5.60
-0.05 (-0.95%)
Sep 22, 2026, 12:04 PM CET
Snam S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.65 | 5.67 | 5.58 | 5.59 | - | -1.24% | 299,973 |
| 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 |
| Aug 24, 2026 | 5.77 | 5.84 | 5.76 | 5.82 | 5.82 | 0.52% | 4,014,204 |
| Aug 21, 2026 | 5.84 | 5.85 | 5.78 | 5.79 | 5.79 | -0.79% | 4,981,789 |
| Aug 20, 2026 | 5.78 | 5.84 | 5.77 | 5.83 | 5.83 | 1.25% | 3,670,702 |
| Aug 19, 2026 | 5.77 | 5.82 | 5.76 | 5.76 | 5.76 | -0.10% | 4,203,830 |
| Aug 18, 2026 | 5.75 | 5.79 | 5.69 | 5.77 | 5.77 | 1.26% | 4,644,777 |
| Aug 17, 2026 | 5.77 | 5.80 | 5.69 | 5.69 | 5.69 | -1.32% | 4,588,320 |
| Aug 14, 2026 | 5.80 | 5.80 | 5.73 | 5.77 | 5.77 | -0.21% | 3,561,175 |
| Aug 13, 2026 | 5.82 | 5.82 | 5.76 | 5.78 | 5.78 | 0.03% | 4,416,150 |
| Aug 12, 2026 | 5.79 | 5.79 | 5.74 | 5.78 | 5.78 | 0.28% | 6,302,071 |
| Aug 11, 2026 | 5.80 | 5.80 | 5.73 | 5.76 | 5.76 | -0.07% | 4,682,418 |
| Aug 10, 2026 | 5.82 | 5.84 | 5.74 | 5.77 | 5.77 | -1.20% | 6,899,423 |
| Aug 7, 2026 | 5.81 | 5.85 | 5.76 | 5.84 | 5.84 | 0.66% | 5,862,329 |
| Aug 6, 2026 | 5.86 | 5.86 | 5.78 | 5.80 | 5.80 | -0.51% | 11,860,900 |
| Aug 5, 2026 | 5.85 | 5.92 | 5.80 | 5.83 | 5.83 | -0.68% | 9,687,345 |
| Aug 4, 2026 | 5.94 | 5.96 | 5.85 | 5.87 | 5.87 | -1.34% | 9,389,769 |
| Aug 3, 2026 | 5.85 | 5.95 | 5.80 | 5.95 | 5.95 | 1.05% | 6,654,255 |
| Jul 31, 2026 | 5.97 | 6.03 | 5.83 | 5.89 | 5.89 | -1.80% | 13,335,105 |
| Jul 30, 2026 | 6.06 | 6.08 | 5.97 | 6.00 | 6.00 | -1.54% | 6,648,589 |
| Jul 29, 2026 | 6.14 | 6.18 | 6.05 | 6.09 | 6.09 | -0.98% | 7,110,251 |
| Jul 28, 2026 | 6.24 | 6.25 | 6.15 | 6.15 | 6.15 | -1.13% | 7,509,806 |
| Jul 27, 2026 | 6.24 | 6.24 | 6.14 | 6.22 | 6.22 | -0.38% | 5,374,187 |
| Jul 24, 2026 | 6.25 | 6.25 | 6.19 | 6.24 | 6.24 | -0.06% | 6,228,463 |
| Jul 23, 2026 | 6.18 | 6.25 | 6.17 | 6.25 | 6.25 | 0.94% | 6,084,076 |
| Jul 22, 2026 | 6.17 | 6.23 | 6.14 | 6.19 | 6.19 | 0.36% | 5,973,973 |
| Jul 21, 2026 | 6.16 | 6.20 | 6.14 | 6.17 | 6.17 | -0.42% | 4,070,390 |
| Jul 20, 2026 | 6.22 | 6.25 | 6.15 | 6.19 | 6.19 | -0.48% | 5,300,443 |
| Jul 17, 2026 | 6.15 | 6.26 | 6.13 | 6.22 | 6.22 | 1.70% | 6,773,298 |
| Jul 16, 2026 | 6.13 | 6.15 | 6.04 | 6.12 | 6.12 | -0.33% | 4,461,154 |
| Jul 15, 2026 | 6.18 | 6.18 | 6.10 | 6.14 | 6.14 | -0.97% | 5,538,204 |