Snam S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	6.64	6.69	6.57	6.61	6.61	-1.31%	4,001,058
Apr 28, 2026	6.69	6.72	6.67	6.70	6.70	0.30%	3,889,840
Apr 27, 2026	6.66	6.72	6.64	6.68	6.68	-0.06%	4,112,317
Apr 24, 2026	6.80	6.81	6.66	6.68	6.68	-1.71%	6,189,379
Apr 23, 2026	6.67	6.82	6.65	6.80	6.80	1.61%	4,683,463
Apr 22, 2026	6.62	6.71	6.61	6.69	6.69	1.33%	4,319,458
Apr 21, 2026	6.63	6.67	6.58	6.60	6.60	-0.36%	4,342,426
Apr 20, 2026	6.56	6.63	6.55	6.63	6.63	1.53%	4,884,886
Apr 17, 2026	6.59	6.65	6.44	6.53	6.53	-1.69%	8,222,897
Apr 16, 2026	6.66	6.69	6.62	6.64	6.64	-0.51%	3,811,318
Apr 15, 2026	6.72	6.73	6.65	6.67	6.67	-1.04%	4,943,855
Apr 14, 2026	6.72	6.77	6.67	6.74	6.74	0.15%	6,279,498
Apr 13, 2026	6.80	6.81	6.71	6.73	6.73	-0.94%	5,907,758
Apr 10, 2026	6.77	6.83	6.75	6.80	6.80	-0.15%	4,441,824
Apr 9, 2026	6.70	6.81	6.67	6.81	6.81	1.92%	5,453,738
Apr 8, 2026	6.85	6.87	6.57	6.68	6.68	-0.48%	8,829,343
Apr 7, 2026	6.67	6.75	6.66	6.71	6.71	0.63%	6,266,313
Apr 2, 2026	6.54	6.67	6.53	6.67	6.67	2.21%	5,371,584
Apr 1, 2026	6.60	6.64	6.52	6.53	6.53	-0.43%	7,681,763
Mar 31, 2026	6.53	6.58	6.51	6.55	6.55	0.43%	7,581,941
Mar 30, 2026	6.41	6.53	6.40	6.53	6.53	2.26%	5,539,329
Mar 27, 2026	6.33	6.41	6.31	6.38	6.38	0.89%	4,758,698
Mar 26, 2026	6.34	6.35	6.29	6.33	6.33	-0.38%	5,246,244
Mar 25, 2026	6.33	6.39	6.31	6.35	6.35	0.54%	5,785,759
Mar 24, 2026	6.27	6.34	6.27	6.32	6.32	0.99%	5,376,515
Mar 23, 2026	6.30	6.36	6.19	6.25	6.25	-1.82%	11,238,380
Mar 20, 2026	6.39	6.46	6.27	6.37	6.37	-0.19%	50,814,150
Mar 19, 2026	6.42	6.45	6.37	6.38	6.38	-1.05%	6,814,289
Mar 18, 2026	6.60	6.60	6.42	6.45	6.45	-1.98%	8,331,167
Mar 17, 2026	6.51	6.60	6.51	6.58	6.58	1.04%	4,641,052
Mar 16, 2026	6.56	6.59	6.50	6.51	6.51	-1.54%	5,757,621
Mar 13, 2026	6.46	6.62	6.42	6.61	6.61	2.26%	7,347,946
Mar 12, 2026	6.42	6.48	6.32	6.47	6.47	1.06%	6,099,716
Mar 11, 2026	6.44	6.46	6.40	6.40	6.40	-0.90%	5,162,972
Mar 10, 2026	6.48	6.51	6.41	6.46	6.46	0.03%	8,380,112
Mar 9, 2026	6.43	6.47	6.33	6.46	6.46	-0.46%	9,145,614
Mar 6, 2026	6.50	6.52	6.42	6.49	6.49	0.34%	7,850,478
Mar 5, 2026	6.52	6.52	6.40	6.46	6.46	1.57%	9,473,494
Mar 4, 2026	6.37	6.43	6.33	6.36	6.36	0.22%	10,577,500
Mar 3, 2026	6.60	6.60	6.32	6.35	6.35	-4.43%	13,991,780
Mar 2, 2026	6.59	6.64	6.53	6.64	6.64	0.82%	10,125,050
Feb 27, 2026	6.51	6.66	6.49	6.59	6.59	1.17%	13,036,410
Feb 26, 2026	6.48	6.52	6.47	6.51	6.51	0.40%	6,222,199
Feb 25, 2026	6.38	6.49	6.38	6.49	6.49	1.38%	5,495,148
Feb 24, 2026	6.42	6.52	6.40	6.40	6.40	0.03%	6,013,354
Feb 23, 2026	6.35	6.43	6.32	6.40	6.40	-0.40%	7,456,303
Feb 20, 2026	6.31	6.44	6.29	6.42	6.42	1.74%	11,859,110
Feb 19, 2026	6.20	6.34	6.16	6.31	6.31	-	12,453,910
Feb 18, 2026	6.48	6.48	6.30	6.31	6.31	-0.60%	8,456,353
Feb 17, 2026	6.29	6.40	6.29	6.35	6.35	0.95%	4,735,038