Snam S.p.A. (FRA:SNM)
Germany · Delayed Price · Currency is EUR 5.85
-0.02 (-0.31%)
At close: Oct 23, 2026
FRA:SNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.87 | 5.87 | 5.85 | 5.85 | 5.85 | -0.31% | - |
| Oct 22, 2026 | 5.85 | 5.87 | 5.85 | 5.87 | 5.87 | -0.07% | - |
| Oct 21, 2026 | 5.84 | 5.87 | 5.79 | 5.87 | 5.87 | 1.28% | - |
| Oct 20, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.59% | - |
| Oct 19, 2026 | 5.75 | 5.77 | 5.74 | 5.77 | 5.77 | 0.21% | - |
| Oct 16, 2026 | 5.80 | 5.80 | 5.73 | 5.75 | 5.75 | -0.90% | - |
| Oct 15, 2026 | 5.69 | 5.81 | 5.69 | 5.81 | 5.81 | 1.93% | - |
| Oct 14, 2026 | 5.70 | 5.70 | 5.66 | 5.70 | 5.70 | 0.71% | - |
| Oct 13, 2026 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | 0.64% | - |
| Oct 12, 2026 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 0.57% | - |
| Oct 9, 2026 | 5.61 | 5.61 | 5.58 | 5.59 | 5.59 | -0.14% | - |
| Oct 8, 2026 | 5.49 | 5.62 | 5.49 | 5.60 | 5.60 | 1.63% | 1,000 |
| Oct 7, 2026 | 5.50 | 5.52 | 5.50 | 5.51 | 5.51 | -0.15% | - |
| Oct 6, 2026 | 5.55 | 5.55 | 5.51 | 5.51 | 5.51 | -0.40% | - |
| Oct 5, 2026 | 5.59 | 5.59 | 5.50 | 5.54 | 5.54 | -0.11% | - |
| Oct 2, 2026 | 5.54 | 5.54 | 5.53 | 5.54 | 5.54 | 0.36% | 1,898 |
| Oct 1, 2026 | 5.56 | 5.56 | 5.49 | 5.52 | 5.52 | -1.46% | 4 |
| Sep 30, 2026 | 5.61 | 5.64 | 5.57 | 5.60 | 5.60 | 0.54% | 6 |
| Sep 29, 2026 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | -0.54% | - |
| Sep 28, 2026 | 5.58 | 5.67 | 5.58 | 5.60 | 5.60 | 0.36% | 8 |
| Sep 25, 2026 | 5.57 | 5.61 | 5.57 | 5.58 | 5.58 | 0.04% | - |
| Sep 24, 2026 | 5.61 | 5.61 | 5.56 | 5.58 | 5.58 | -0.96% | - |
| Sep 23, 2026 | 5.63 | 5.64 | 5.61 | 5.64 | 5.64 | 0.86% | 888 |
| Sep 22, 2026 | 5.65 | 5.65 | 5.57 | 5.59 | 5.59 | 0.22% | 4 |
| Sep 21, 2026 | 5.63 | 5.63 | 5.55 | 5.58 | 5.58 | 0.69% | 500 |
| Sep 18, 2026 | 5.59 | 5.61 | 5.54 | 5.54 | 5.54 | -0.47% | 10 |
| Sep 17, 2026 | 5.56 | 5.59 | 5.54 | 5.56 | 5.56 | 0.83% | 400 |
| Sep 16, 2026 | 5.50 | 5.56 | 5.48 | 5.52 | 5.52 | 1.43% | 708 |
| Sep 15, 2026 | 5.43 | 5.44 | 5.38 | 5.44 | 5.44 | - | - |
| Sep 14, 2026 | 5.45 | 5.51 | 5.44 | 5.44 | 5.44 | -1.27% | 229 |
| Sep 11, 2026 | 5.48 | 5.51 | 5.48 | 5.51 | 5.51 | -0.47% | - |
| Sep 10, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 0.25% | - |
| Sep 9, 2026 | 5.49 | 5.56 | 5.49 | 5.52 | 5.52 | 0.40% | 18 |
| Sep 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Sep 7, 2026 | 5.64 | 5.64 | 5.55 | 5.55 | 5.55 | -2.53% | 180 |
| Sep 4, 2026 | 5.58 | 5.69 | 5.58 | 5.69 | 5.69 | 1.93% | 15 |
| Sep 3, 2026 | 5.62 | 5.64 | 5.59 | 5.59 | 5.59 | -0.64% | 10 |
| Sep 2, 2026 | 5.69 | 5.80 | 5.62 | 5.62 | 5.62 | -1.68% | 600 |
| Sep 1, 2026 | 5.78 | 5.78 | 5.72 | 5.72 | 5.72 | -2.06% | - |
| Aug 31, 2026 | 5.76 | 5.85 | 5.76 | 5.84 | 5.84 | 1.32% | 25 |
| Aug 28, 2026 | 5.77 | 5.77 | 5.73 | 5.76 | 5.76 | 0.80% | 200 |
| Aug 27, 2026 | 5.81 | 5.81 | 5.72 | 5.72 | 5.72 | -1.41% | - |
| Aug 26, 2026 | 5.87 | 5.87 | 5.80 | 5.80 | 5.80 | -1.39% | - |
| Aug 25, 2026 | 5.83 | 5.88 | 5.81 | 5.88 | 5.88 | 1.31% | 28 |
| Aug 24, 2026 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | 0.10% | - |
| Aug 21, 2026 | 5.81 | 5.81 | 5.78 | 5.80 | 5.80 | 0.42% | 10 |
| Aug 20, 2026 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | 0.31% | - |
| Aug 19, 2026 | 5.76 | 5.84 | 5.76 | 5.76 | 5.76 | 0.14% | 20 |
| Aug 18, 2026 | 5.68 | 5.75 | 5.68 | 5.75 | 5.75 | - | 340 |
| Aug 17, 2026 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | 0.17% | - |