Snam S.p.A. (FRA:SNM)
Germany · Delayed Price · Currency is EUR 5.77
+0.04 (0.70%)
At close: Jan 30, 2026
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.78 | 5.78 | 5.73 | 5.77 | 5.77 | 0.70% | - |
| Jan 29, 2026 | 5.76 | 5.76 | 5.72 | 5.73 | 5.73 | 0.81% | - |
| Jan 28, 2026 | 5.75 | 5.75 | 5.68 | 5.68 | 5.68 | -0.70% | 2 |
| Jan 27, 2026 | 5.70 | 5.72 | 5.65 | 5.72 | 5.72 | 0.67% | 705 |
| Jan 26, 2026 | 5.69 | 5.69 | 5.65 | 5.69 | 5.69 | -0.07% | 50 |
| Jan 23, 2026 | 5.66 | 5.69 | 5.61 | 5.69 | 5.69 | 0.82% | 3,003 |
| Jan 22, 2026 | 5.62 | 5.65 | 5.62 | 5.64 | 5.64 | 0.32% | 80 |
| Jan 21, 2026 | 5.72 | 5.72 | 5.63 | 5.63 | 5.63 | -1.75% | - |
| Jan 20, 2026 | 5.75 | 5.75 | 5.69 | 5.73 | 5.73 | -0.49% | - |
| Jan 19, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | -1.17% | 100 |
| Jan 16, 2026 | 5.85 | 5.85 | 5.82 | 5.82 | 5.70 | - | - |
| Jan 15, 2026 | 5.83 | 5.83 | 5.78 | 5.82 | 5.70 | 0.52% | - |
| Jan 14, 2026 | 5.72 | 5.79 | 5.72 | 5.79 | 5.67 | 0.38% | 130 |
| Jan 13, 2026 | 5.82 | 5.83 | 5.69 | 5.77 | 5.65 | -0.03% | 1,015 |
| Jan 12, 2026 | 5.86 | 5.87 | 5.75 | 5.77 | 5.65 | -0.89% | 90 |
| Jan 9, 2026 | 5.91 | 5.91 | 5.82 | 5.82 | 5.70 | -0.95% | - |
| Jan 8, 2026 | 5.80 | 5.88 | 5.80 | 5.88 | 5.76 | 2.37% | 500 |
| Jan 7, 2026 | 5.66 | 5.82 | 5.66 | 5.74 | 5.62 | 0.95% | 5 |
| Jan 6, 2026 | 5.65 | 5.69 | 5.63 | 5.69 | 5.57 | 0.49% | - |
| Jan 5, 2026 | 5.66 | 5.66 | 5.57 | 5.66 | 5.54 | 0.57% | - |
| Jan 2, 2026 | 5.62 | 5.63 | 5.62 | 5.63 | 5.51 | 0.93% | - |
| Dec 30, 2025 | 5.60 | 5.60 | 5.58 | 5.58 | 5.46 | -0.39% | - |
| Dec 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | 0.43% | - |
| Dec 23, 2025 | 5.60 | 5.60 | 5.58 | 5.58 | 5.46 | 0.72% | - |
| Dec 22, 2025 | 5.63 | 5.63 | 5.54 | 5.54 | 5.42 | -2.16% | 1,000 |
| Dec 19, 2025 | 5.57 | 5.66 | 5.57 | 5.66 | 5.54 | 1.91% | 500 |
| Dec 18, 2025 | 5.58 | 5.58 | 5.55 | 5.55 | 5.44 | -1.17% | - |
| Dec 17, 2025 | 5.56 | 5.62 | 5.54 | 5.62 | 5.50 | 0.75% | 760 |
| Dec 16, 2025 | 5.54 | 5.63 | 5.54 | 5.58 | 5.46 | 0.80% | 2 |
| Dec 15, 2025 | 5.53 | 5.54 | 5.53 | 5.53 | 5.42 | 0.69% | - |
| Dec 12, 2025 | 5.52 | 5.52 | 5.49 | 5.49 | 5.38 | 0.18% | - |
| Dec 11, 2025 | 5.57 | 5.57 | 5.48 | 5.48 | 5.37 | -0.98% | - |
| Dec 10, 2025 | 5.58 | 5.58 | 5.51 | 5.54 | 5.42 | -1.07% | - |
| Dec 9, 2025 | 5.61 | 5.62 | 5.60 | 5.60 | 5.48 | -0.82% | - |
| Dec 8, 2025 | 5.65 | 5.65 | 5.64 | 5.64 | 5.53 | -0.18% | 250 |
| Dec 5, 2025 | 5.69 | 5.69 | 5.61 | 5.65 | 5.54 | 0.04% | - |
| Dec 4, 2025 | 5.68 | 5.68 | 5.64 | 5.65 | 5.53 | -0.60% | - |
| Dec 3, 2025 | 5.78 | 5.78 | 5.69 | 5.69 | 5.57 | -1.08% | - |
| Dec 2, 2025 | 5.74 | 5.76 | 5.74 | 5.75 | 5.63 | 0.24% | 600 |
| Dec 1, 2025 | 5.70 | 5.78 | 5.70 | 5.73 | 5.62 | 0.67% | 3 |
| Nov 28, 2025 | 5.67 | 5.70 | 5.64 | 5.70 | 5.58 | 0.74% | - |
| Nov 27, 2025 | 5.69 | 5.71 | 5.64 | 5.65 | 5.54 | -1.40% | 2,000 |
| Nov 26, 2025 | 5.63 | 5.73 | 5.60 | 5.73 | 5.62 | 2.14% | 270 |
| Nov 25, 2025 | 5.65 | 5.65 | 5.61 | 5.61 | 5.50 | -0.92% | - |
| Nov 24, 2025 | 5.67 | 5.67 | 5.63 | 5.67 | 5.55 | -0.56% | - |
| Nov 21, 2025 | 5.63 | 5.70 | 5.63 | 5.70 | 5.58 | 0.85% | - |
| Nov 20, 2025 | 5.57 | 5.65 | 5.57 | 5.65 | 5.53 | 0.14% | - |
| Nov 19, 2025 | 5.68 | 5.69 | 5.60 | 5.64 | 5.52 | -0.25% | 4,000 |
| Nov 18, 2025 | 5.68 | 5.72 | 5.64 | 5.66 | 5.54 | -0.60% | 960 |
| Nov 17, 2025 | 5.67 | 5.69 | 5.67 | 5.69 | 5.57 | 1.14% | - |