Snam S.p.A. (FRA:SNM)
Germany · Delayed Price · Currency is EUR 5.70
+0.04 (0.74%)
At close: Nov 28, 2025
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.67 | 5.70 | 5.64 | 5.70 | 5.70 | 0.74% | - |
| Nov 27, 2025 | 5.69 | 5.71 | 5.64 | 5.65 | 5.65 | -1.40% | 2,000 |
| Nov 26, 2025 | 5.63 | 5.73 | 5.60 | 5.73 | 5.73 | 2.14% | 270 |
| Nov 25, 2025 | 5.65 | 5.65 | 5.61 | 5.61 | 5.61 | -0.92% | - |
| Nov 24, 2025 | 5.67 | 5.67 | 5.63 | 5.67 | 5.67 | -0.56% | - |
| Nov 21, 2025 | 5.63 | 5.70 | 5.63 | 5.70 | 5.70 | 0.85% | - |
| Nov 20, 2025 | 5.57 | 5.65 | 5.57 | 5.65 | 5.65 | 0.14% | - |
| Nov 19, 2025 | 5.68 | 5.69 | 5.60 | 5.64 | 5.64 | -0.25% | 4,000 |
| Nov 18, 2025 | 5.68 | 5.72 | 5.64 | 5.66 | 5.66 | -0.60% | 960 |
| Nov 17, 2025 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | 1.14% | - |
| Nov 14, 2025 | 5.64 | 5.68 | 5.62 | 5.63 | 5.63 | -0.28% | 660 |
| Nov 13, 2025 | 5.64 | 5.70 | 5.63 | 5.64 | 5.64 | -0.42% | 360 |
| Nov 12, 2025 | 5.65 | 5.67 | 5.59 | 5.67 | 5.67 | -0.21% | 265 |
| Nov 11, 2025 | 5.64 | 5.68 | 5.61 | 5.68 | 5.68 | 1.50% | 2 |
| Nov 10, 2025 | 5.59 | 5.62 | 5.54 | 5.59 | 5.59 | 0.47% | 1 |
| Nov 7, 2025 | 5.52 | 5.57 | 5.52 | 5.57 | 5.57 | 2.09% | - |
| Nov 6, 2025 | 5.51 | 5.51 | 5.45 | 5.45 | 5.45 | -1.73% | - |
| Nov 5, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 2.89% | 183 |
| Nov 4, 2025 | 5.36 | 5.39 | 5.33 | 5.39 | 5.39 | 1.24% | - |
| Nov 3, 2025 | 5.33 | 5.35 | 5.33 | 5.33 | 5.33 | -0.08% | - |
| Oct 31, 2025 | 5.37 | 5.37 | 5.33 | 5.33 | 5.33 | -0.11% | - |
| Oct 30, 2025 | 5.37 | 5.40 | 5.34 | 5.34 | 5.34 | -1.11% | 1,010 |
| Oct 29, 2025 | 5.40 | 5.40 | 5.36 | 5.40 | 5.40 | -0.41% | 732 |
| Oct 28, 2025 | 5.29 | 5.42 | 5.29 | 5.42 | 5.42 | 0.97% | 903 |
| Oct 27, 2025 | 5.34 | 5.37 | 5.31 | 5.37 | 5.37 | 0.75% | 458 |
| Oct 24, 2025 | 5.28 | 5.38 | 5.28 | 5.33 | 5.33 | -0.49% | 3 |
| Oct 23, 2025 | 5.37 | 5.37 | 5.34 | 5.35 | 5.35 | -0.59% | - |
| Oct 22, 2025 | 5.34 | 5.39 | 5.30 | 5.39 | 5.39 | 0.90% | 624 |
| Oct 21, 2025 | 5.28 | 5.34 | 5.28 | 5.34 | 5.34 | 0.79% | - |
| Oct 20, 2025 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | 1.18% | - |
| Oct 17, 2025 | 5.18 | 5.23 | 5.17 | 5.23 | 5.23 | 1.16% | - |
| Oct 16, 2025 | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | 1.65% | - |
| Oct 15, 2025 | 5.17 | 5.17 | 5.09 | 5.09 | 5.09 | -1.55% | - |
| Oct 14, 2025 | 5.10 | 5.17 | 5.10 | 5.17 | 5.17 | 0.98% | - |
| Oct 13, 2025 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -0.12% | - |
| Oct 10, 2025 | 5.10 | 5.14 | 5.10 | 5.13 | 5.13 | 0.16% | 1,000 |
| Oct 9, 2025 | 5.09 | 5.12 | 5.09 | 5.12 | 5.12 | 0.47% | - |
| Oct 8, 2025 | 5.05 | 5.09 | 5.04 | 5.09 | 5.09 | 1.35% | - |
| Oct 7, 2025 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | 0.20% | 1,200 |
| Oct 6, 2025 | 5.03 | 5.03 | 5.01 | 5.02 | 5.02 | -0.08% | 1,250 |
| Oct 3, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | 0.50% | - |
| Oct 2, 2025 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -1.21% | 1,000 |
| Oct 1, 2025 | 5.09 | 5.10 | 5.06 | 5.06 | 5.06 | -0.08% | - |
| Sep 30, 2025 | 5.04 | 5.06 | 5.01 | 5.06 | 5.06 | 0.76% | - |
| Sep 29, 2025 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | -0.32% | - |
| Sep 26, 2025 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | 0.40% | - |
| Sep 25, 2025 | 5.01 | 5.02 | 4.99 | 5.02 | 5.02 | -0.16% | - |
| Sep 24, 2025 | 5.02 | 5.05 | 5.02 | 5.03 | 5.03 | 0.12% | - |
| Sep 23, 2025 | 5.02 | 5.02 | 4.99 | 5.02 | 5.02 | 0.28% | - |
| Sep 22, 2025 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | -0.12% | - |