Snam S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	14.17	14.24	14.09	14.17	14.17	-0.07%	41,450
Feb 9, 2026	14.05	14.22	14.03	14.18	14.18	0.71%	35,423
Feb 6, 2026	14.14	14.16	14.04	14.08	14.08	0.14%	26,721
Feb 5, 2026	13.95	14.06	13.88	14.06	14.06	0.79%	44,024
Feb 4, 2026	13.98	14.11	13.94	13.95	13.95	1.95%	20,362
Feb 3, 2026	13.66	13.70	13.64	13.68	13.68	0.76%	20,392
Feb 2, 2026	13.80	13.80	13.50	13.58	13.58	-1.31%	35,577
Jan 30, 2026	13.79	13.88	13.70	13.76	13.76	-	34,164
Jan 29, 2026	13.73	13.79	13.71	13.76	13.76	0.73%	46,704
Jan 28, 2026	13.63	13.75	13.59	13.66	13.66	-1.44%	58,363
Jan 27, 2026	13.64	13.86	13.64	13.86	13.86	2.90%	35,021
Jan 26, 2026	13.50	13.55	13.44	13.47	13.47	0.07%	35,175
Jan 23, 2026	13.23	13.46	13.21	13.46	13.46	0.67%	28,906
Jan 22, 2026	13.27	13.42	13.25	13.37	13.37	1.87%	43,937
Jan 21, 2026	13.22	13.25	13.09	13.12	13.12	-1.69%	57,747
Jan 20, 2026	13.42	13.44	13.34	13.35	13.35	-0.60%	107,849
Jan 16, 2026	13.56	13.73	13.43	13.43	13.28	-0.96%	62,506
Jan 15, 2026	13.54	13.67	13.41	13.56	13.41	0.82%	24,735
Jan 14, 2026	13.47	13.56	13.36	13.45	13.30	0.98%	20,508
Jan 13, 2026	13.32	13.32	13.22	13.32	13.17	-1.30%	22,777
Jan 12, 2026	13.53	13.56	13.48	13.50	13.34	-1.28%	65,548
Jan 9, 2026	13.58	13.69	13.58	13.67	13.51	0.22%	24,523
Jan 8, 2026	13.75	13.75	13.64	13.64	13.48	0.74%	46,222
Jan 7, 2026	13.51	13.60	13.45	13.54	13.39	2.11%	56,495
Jan 6, 2026	13.34	13.41	13.22	13.26	13.11	-0.23%	53,331
Jan 5, 2026	13.11	13.31	13.11	13.29	13.14	0.68%	19,764
Jan 2, 2026	13.22	13.38	13.16	13.20	13.05	-0.37%	36,347
Dec 31, 2025	13.00	13.26	13.00	13.25	13.10	-0.05%	22,392
Dec 30, 2025	13.21	13.28	13.21	13.26	13.10	0.72%	32,618
Dec 29, 2025	13.17	13.20	13.13	13.16	13.01	-0.38%	26,939
Dec 26, 2025	13.20	13.25	13.17	13.21	13.06	0.23%	8,440
Dec 24, 2025	13.17	13.21	13.15	13.18	13.03	0.04%	30,925
Dec 23, 2025	13.14	13.20	13.14	13.18	13.03	0.19%	21,023
Dec 22, 2025	13.07	13.17	13.07	13.15	13.00	0.38%	26,838
Dec 19, 2025	13.12	13.22	13.10	13.10	12.95	0.38%	21,261
Dec 18, 2025	13.07	13.07	13.01	13.05	12.90	-0.23%	21,100
Dec 17, 2025	13.06	13.09	13.05	13.08	12.93	0.54%	33,083
Dec 16, 2025	13.16	13.16	13.01	13.01	12.86	-0.54%	19,447
Dec 15, 2025	13.09	13.26	13.04	13.08	12.93	0.08%	20,194
Dec 12, 2025	12.95	13.07	12.95	13.07	12.92	1.40%	20,202
Dec 11, 2025	12.93	12.96	12.89	12.89	12.74	-0.85%	14,821
Dec 10, 2025	12.92	13.08	12.88	13.00	12.85	0.46%	370,860
Dec 9, 2025	13.00	13.00	12.93	12.94	12.79	-0.54%	19,520
Dec 8, 2025	13.11	13.11	13.00	13.01	12.86	-1.21%	17,461
Dec 5, 2025	13.21	13.25	13.17	13.17	13.02	0.15%	14,129
Dec 4, 2025	13.22	13.24	13.15	13.15	13.00	-0.38%	21,844
Dec 3, 2025	13.25	13.28	13.20	13.20	13.05	-1.20%	26,233
Dec 2, 2025	13.35	13.37	13.32	13.36	13.21	0.53%	28,032
Dec 1, 2025	13.33	13.35	13.29	13.29	13.14	0.30%	11,115
Nov 28, 2025	13.21	13.29	13.17	13.25	13.10	0.68%	26,717