Snam S.p.A. (FRA:SNM)
Germany · Delayed Price · Currency is EUR 5.54
-0.03 (-0.47%)
At close: Sep 18, 2026
FRA:SNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 5.78 | 5.78 | 5.71 | 5.74 | 5.74 | -0.66% | - |
| Aug 13, 2026 | 5.79 | 5.80 | 5.74 | 5.78 | 5.78 | -0.48% | 380 |
| Aug 12, 2026 | 5.76 | 5.80 | 5.72 | 5.80 | 5.80 | 0.94% | 30 |
| Aug 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.18% | - |
| Aug 10, 2026 | 5.82 | 5.88 | 5.74 | 5.88 | 5.88 | 1.45% | 30 |
| Aug 7, 2026 | 5.79 | 5.79 | 5.74 | 5.79 | 5.79 | 0.07% | - |
| Aug 6, 2026 | 5.83 | 5.83 | 5.79 | 5.79 | 5.79 | -0.03% | - |
| Aug 5, 2026 | 5.90 | 5.92 | 5.79 | 5.79 | 5.79 | -1.70% | 14,963 |
| Aug 4, 2026 | 5.96 | 5.96 | 5.89 | 5.89 | 5.89 | 0.68% | - |
| Aug 3, 2026 | 5.86 | 5.86 | 5.82 | 5.85 | 5.85 | -0.03% | 300 |
| Jul 31, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -2.04% | 14 |
| Jul 30, 2026 | 6.06 | 6.06 | 5.98 | 5.98 | 5.98 | -1.78% | - |
| Jul 29, 2026 | 6.14 | 6.14 | 6.06 | 6.08 | 6.08 | -1.23% | - |
| Jul 28, 2026 | 6.22 | 6.22 | 6.16 | 6.16 | 6.16 | 0.20% | - |
| Jul 27, 2026 | 6.22 | 6.22 | 6.13 | 6.15 | 6.15 | -0.61% | - |
| Jul 24, 2026 | 6.22 | 6.22 | 6.18 | 6.19 | 6.19 | 0.65% | - |
| Jul 23, 2026 | 6.16 | 6.18 | 6.15 | 6.15 | 6.15 | -0.26% | 200 |
| Jul 22, 2026 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | 0.29% | - |
| Jul 21, 2026 | 6.19 | 6.19 | 6.14 | 6.14 | 6.14 | 0.33% | - |
| Jul 20, 2026 | 6.19 | 6.20 | 6.12 | 6.12 | 6.12 | -1.19% | - |
| Jul 17, 2026 | 6.07 | 6.23 | 6.07 | 6.20 | 6.20 | 2.58% | - |
| Jul 16, 2026 | 6.14 | 6.14 | 6.04 | 6.04 | 6.04 | -0.76% | - |
| Jul 15, 2026 | 6.20 | 6.20 | 6.09 | 6.09 | 6.09 | -0.98% | - |
| Jul 14, 2026 | 6.13 | 6.16 | 6.13 | 6.15 | 6.15 | -0.23% | - |
| Jul 13, 2026 | 6.17 | 6.17 | 6.14 | 6.16 | 6.16 | 0.23% | - |