Snam S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.81	11.91	11.78	11.83	11.83	-0.63%	61,845
Jun 26, 2025	11.97	11.97	11.83	11.91	11.91	1.54%	45,148
Jun 25, 2025	11.81	11.81	11.69	11.73	11.73	-0.93%	27,354
Jun 24, 2025	11.86	11.91	11.79	11.84	11.84	-3.47%	21,748
Jun 23, 2025	12.17	12.26	11.84	12.26	11.86	1.74%	15,688
Jun 20, 2025	12.00	12.41	11.96	12.05	11.66	-2.03%	36,819
Jun 18, 2025	12.06	12.30	12.02	12.30	11.90	2.24%	24,252
Jun 17, 2025	12.06	12.22	12.00	12.03	11.64	-0.74%	31,427
Jun 16, 2025	12.12	12.31	11.97	12.12	11.73	0.41%	14,240
Jun 13, 2025	12.07	12.12	12.07	12.07	11.68	-0.49%	22,996
Jun 12, 2025	12.10	12.13	12.00	12.13	11.74	1.32%	18,757
Jun 11, 2025	11.95	11.99	11.93	11.97	11.58	0.44%	19,434
Jun 10, 2025	11.89	11.93	11.88	11.92	11.53	0.69%	26,477
Jun 9, 2025	11.78	11.85	11.78	11.84	11.45	-0.25%	19,346
Jun 6, 2025	11.86	11.89	11.83	11.87	11.48	0.26%	42,771
Jun 5, 2025	11.89	11.89	11.78	11.84	11.45	0.14%	55,751
Jun 4, 2025	11.99	12.07	11.82	11.82	11.44	-0.76%	27,375
Jun 3, 2025	11.94	11.95	11.88	11.91	11.52	-1.49%	29,849
Jun 2, 2025	12.06	12.13	12.05	12.09	11.70	1.34%	64,971
May 30, 2025	11.90	11.93	11.89	11.93	11.54	0.17%	19,753
May 29, 2025	11.75	11.91	11.75	11.91	11.52	0.13%	34,375
May 28, 2025	11.79	12.01	11.78	11.90	11.51	0.30%	18,171
May 27, 2025	11.90	12.01	11.80	11.86	11.47	-0.50%	25,273
May 23, 2025	11.79	11.92	11.78	11.92	11.53	1.10%	34,961
May 22, 2025	11.72	11.83	11.71	11.79	11.41	0.86%	18,222
May 21, 2025	11.74	11.81	11.69	11.69	11.31	0.14%	49,726
May 20, 2025	11.63	11.74	11.59	11.67	11.29	0.90%	31,617
May 19, 2025	11.55	11.75	11.52	11.57	11.19	0.43%	21,473
May 16, 2025	11.41	11.52	11.36	11.52	11.15	1.50%	21,871
May 15, 2025	11.27	11.40	11.27	11.35	10.98	0.89%	33,641
May 14, 2025	11.12	11.36	11.12	11.25	10.88	1.25%	23,670
May 13, 2025	11.02	11.15	11.02	11.11	10.75	0.46%	93,288
May 12, 2025	11.01	11.08	10.98	11.06	10.70	-3.66%	29,420
May 9, 2025	11.38	11.54	11.32	11.48	11.11	0.61%	39,997
May 8, 2025	11.57	11.65	11.40	11.41	11.04	-0.61%	26,217
May 7, 2025	11.47	11.49	11.37	11.48	11.11	0.34%	26,345
May 6, 2025	11.40	11.65	11.38	11.44	11.07	0.32%	28,690
May 5, 2025	11.43	11.44	11.23	11.41	11.03	1.02%	26,466
May 2, 2025	11.30	11.32	11.21	11.29	10.92	-1.12%	31,330
May 1, 2025	11.40	11.82	11.39	11.42	11.05	0.11%	29,023
Apr 30, 2025	11.36	11.53	11.34	11.41	11.03	0.40%	35,372
Apr 29, 2025	11.39	11.52	11.25	11.36	10.99	0.44%	23,547
Apr 28, 2025	11.12	11.31	11.12	11.31	10.94	1.05%	23,338
Apr 25, 2025	11.25	11.32	11.13	11.19	10.83	-0.56%	12,293
Apr 24, 2025	11.16	11.26	11.12	11.26	10.89	1.68%	15,539
Apr 23, 2025	10.97	11.09	10.97	11.07	10.71	-1.51%	45,141
Apr 22, 2025	11.23	11.32	11.23	11.24	10.87	1.72%	49,542
Apr 21, 2025	11.09	11.12	10.93	11.05	10.69	-0.27%	37,699
Apr 17, 2025	11.03	11.08	11.01	11.08	10.72	1.51%	41,289
Apr 16, 2025	10.91	10.96	10.86	10.92	10.56	3.07%	48,756