Snam S.p.A. (FRA:SNM)
Germany · Delayed Price · Currency is EUR 6.33
-0.04 (-0.57%)
At close: Mar 27, 2026
FRA:SNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.32 | 6.33 | 6.32 | 6.33 | 6.33 | -0.57% | - |
| Mar 26, 2026 | 6.29 | 6.37 | 6.28 | 6.37 | 6.37 | 0.57% | 160 |
| Mar 25, 2026 | 6.36 | 6.36 | 6.32 | 6.33 | 6.33 | 0.92% | - |
| Mar 24, 2026 | 6.25 | 6.28 | 6.25 | 6.28 | 6.28 | -0.03% | - |
| Mar 23, 2026 | 6.24 | 6.28 | 6.22 | 6.28 | 6.28 | -0.35% | 4,900 |
| Mar 20, 2026 | 6.42 | 6.42 | 6.30 | 6.30 | 6.30 | -0.85% | 1,100 |
| Mar 19, 2026 | 6.35 | 6.38 | 6.35 | 6.35 | 6.35 | -1.03% | - |
| Mar 18, 2026 | 6.53 | 6.55 | 6.42 | 6.42 | 6.42 | -1.50% | 1,000 |
| Mar 17, 2026 | 6.44 | 6.52 | 6.44 | 6.52 | 6.52 | -0.12% | - |
| Mar 16, 2026 | 6.52 | 6.54 | 6.51 | 6.53 | 6.53 | -1.63% | - |
| Mar 13, 2026 | 6.40 | 6.63 | 6.40 | 6.63 | 6.63 | 2.28% | 1 |
| Mar 12, 2026 | 6.37 | 6.49 | 6.32 | 6.49 | 6.49 | 1.19% | 363 |
| Mar 11, 2026 | 6.36 | 6.41 | 6.36 | 6.41 | 6.41 | 0.41% | - |
| Mar 10, 2026 | 6.60 | 6.60 | 6.38 | 6.38 | 6.38 | -0.25% | 5 |
| Mar 9, 2026 | 6.23 | 6.40 | 6.23 | 6.40 | 6.40 | -0.25% | 250 |
| Mar 6, 2026 | 6.47 | 6.47 | 6.42 | 6.42 | 6.42 | -0.19% | - |
| Mar 5, 2026 | 6.26 | 6.43 | 6.26 | 6.43 | 6.43 | 1.04% | - |
| Mar 4, 2026 | 6.38 | 6.38 | 6.36 | 6.36 | 6.36 | -0.84% | - |
| Mar 3, 2026 | 6.60 | 6.60 | 6.42 | 6.42 | 6.42 | -3.08% | - |
| Mar 2, 2026 | 6.52 | 6.62 | 6.47 | 6.62 | 6.62 | -0.99% | 99,643 |
| Feb 27, 2026 | 6.51 | 6.69 | 6.48 | 6.69 | 6.69 | 2.17% | 300 |
| Feb 26, 2026 | 6.48 | 6.54 | 6.44 | 6.54 | 6.54 | 2.03% | 1,357 |
| Feb 25, 2026 | 6.40 | 6.41 | 6.39 | 6.41 | 6.41 | -0.71% | - |
| Feb 24, 2026 | 6.39 | 6.46 | 6.38 | 6.46 | 6.46 | 0.78% | 5 |
| Feb 23, 2026 | 6.40 | 6.41 | 6.36 | 6.41 | 6.41 | 0.34% | 150 |
| Feb 20, 2026 | 6.31 | 6.39 | 6.31 | 6.39 | 6.39 | 2.04% | - |
| Feb 19, 2026 | 6.31 | 6.31 | 6.26 | 6.26 | 6.26 | -1.39% | 1 |
| Feb 18, 2026 | 6.35 | 6.35 | 6.33 | 6.35 | 6.35 | -0.19% | - |
| Feb 17, 2026 | 6.26 | 6.36 | 6.26 | 6.36 | 6.36 | 2.02% | - |
| Feb 16, 2026 | 6.27 | 6.28 | 6.21 | 6.23 | 6.23 | -1.02% | 200 |
| Feb 13, 2026 | 6.19 | 6.30 | 6.14 | 6.30 | 6.30 | 3.42% | 18 |
| Feb 12, 2026 | 6.07 | 6.09 | 6.05 | 6.09 | 6.09 | 0.79% | - |
| Feb 11, 2026 | 5.95 | 6.04 | 5.95 | 6.04 | 6.04 | 1.92% | - |
| Feb 10, 2026 | 5.96 | 5.96 | 5.93 | 5.93 | 5.93 | 0.61% | - |
| Feb 9, 2026 | 5.95 | 5.95 | 5.89 | 5.89 | 5.89 | -1.07% | - |
| Feb 6, 2026 | 5.96 | 6.02 | 5.93 | 5.96 | 5.96 | 0.17% | 2 |
| Feb 5, 2026 | 5.93 | 5.95 | 5.85 | 5.95 | 5.95 | 0.03% | 2,791 |
| Feb 4, 2026 | 5.79 | 5.95 | 5.79 | 5.94 | 5.94 | 3.52% | 133 |
| Feb 3, 2026 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | -1.54% | - |
| Feb 2, 2026 | 5.74 | 5.86 | 5.74 | 5.83 | 5.83 | 1.07% | 2 |
| 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 |