Snam S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	6.25	6.31	6.23	6.28	-	0.45%	502,911
Jun 8, 2026	6.33	6.35	6.25	6.25	6.25	-0.70%	3,584,240
Jun 5, 2026	6.26	6.32	6.24	6.30	6.30	1.38%	4,394,506
Jun 4, 2026	6.19	6.25	6.18	6.21	6.21	-0.22%	4,982,761
Jun 3, 2026	6.17	6.22	6.15	6.22	6.22	1.30%	6,671,676
Jun 2, 2026	6.19	6.20	6.13	6.14	6.14	-0.71%	4,023,752
Jun 1, 2026	6.22	6.26	6.18	6.19	6.19	-1.24%	5,192,655
May 29, 2026	6.28	6.30	6.23	6.27	6.27	-0.03%	18,996,590
May 28, 2026	6.24	6.33	6.23	6.27	6.27	-	4,429,431
May 27, 2026	6.40	6.40	6.25	6.27	6.27	-1.72%	5,061,200
May 26, 2026	6.38	6.43	6.35	6.38	6.38	0.35%	3,729,248
May 25, 2026	6.44	6.44	6.36	6.36	6.36	-0.47%	2,768,240
May 22, 2026	6.38	6.43	6.35	6.39	6.39	-0.16%	4,518,146
May 21, 2026	6.34	6.40	6.33	6.40	6.40	0.69%	7,379,061
May 20, 2026	6.30	6.38	6.30	6.35	6.35	0.67%	4,993,134
May 19, 2026	6.32	6.36	6.27	6.31	6.31	0.35%	5,416,625
May 18, 2026	6.20	6.29	6.17	6.29	6.29	1.48%	6,459,874
May 15, 2026	6.34	6.34	6.19	6.20	6.20	-2.24%	5,940,305
May 14, 2026	6.44	6.44	6.28	6.34	6.34	-1.00%	6,543,737
May 13, 2026	6.42	6.48	6.37	6.40	6.40	-0.96%	4,212,178
May 12, 2026	6.40	6.47	6.39	6.46	6.46	-	5,175,451
May 11, 2026	6.42	6.51	6.39	6.46	6.46	-	6,049,292
May 8, 2026	6.42	6.50	6.41	6.46	6.46	0.59%	4,046,039
May 7, 2026	6.58	6.58	6.40	6.43	6.43	-2.67%	7,214,172
May 6, 2026	6.62	6.63	6.46	6.60	6.60	-0.09%	7,127,719
May 5, 2026	6.56	6.63	6.56	6.61	6.61	0.58%	4,315,740
May 4, 2026	6.73	6.73	6.54	6.57	6.57	-2.32%	4,439,589
Apr 30, 2026	6.62	6.73	6.62	6.73	6.73	1.72%	6,757,136
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