Snam S.p.A. (VIE:SRG)
Austria · Delayed Price · Currency is EUR 5.14
+0.02 (0.43%)
At close: Sep 12, 2025
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.11 | 5.15 | 5.11 | 5.14 | - | 0.43% | - |
| Sep 11, 2025 | 5.12 | 5.13 | 5.11 | 5.11 | - | 0.16% | - |
| Sep 10, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | - | 0.12% | - |
| Sep 9, 2025 | 5.11 | 5.11 | 5.10 | 5.10 | - | -1.05% | - |
| Sep 8, 2025 | 5.18 | 5.18 | 5.15 | 5.15 | - | -0.23% | - |
| Sep 5, 2025 | 5.14 | 5.17 | 5.14 | 5.17 | - | -0.23% | - |
| Sep 4, 2025 | 5.10 | 5.21 | 5.10 | 5.18 | - | 2.25% | - |
| Sep 3, 2025 | 5.08 | 5.08 | 5.06 | 5.06 | - | -0.78% | - |
| Sep 2, 2025 | 5.16 | 5.16 | 5.10 | 5.10 | - | -1.58% | - |
| Sep 1, 2025 | 5.20 | 5.21 | 5.19 | 5.19 | - | -0.95% | - |
| Aug 29, 2025 | 5.25 | 5.25 | 5.23 | 5.24 | - | -0.04% | - |
| Aug 28, 2025 | 5.28 | 5.28 | 5.23 | 5.24 | - | -0.46% | - |
| Aug 27, 2025 | 5.25 | 5.28 | 5.25 | 5.26 | - | 0.15% | - |
| Aug 26, 2025 | 5.24 | 5.25 | 5.24 | 5.25 | - | 0.27% | - |
| Aug 25, 2025 | 5.25 | 5.26 | 5.24 | 5.24 | - | -0.87% | - |
| Aug 22, 2025 | 5.27 | 5.29 | 5.27 | 5.29 | - | 0.27% | - |
| Aug 21, 2025 | 5.28 | 5.28 | 5.26 | 5.27 | - | 0.27% | - |
| Aug 20, 2025 | 5.22 | 5.26 | 5.21 | 5.26 | - | 1.43% | - |
| Aug 19, 2025 | 5.19 | 5.21 | 5.18 | 5.18 | - | -0.19% | - |
| Aug 18, 2025 | 5.23 | 5.25 | 5.19 | 5.19 | - | 0.23% | - |
| Aug 15, 2025 | 5.18 | 5.20 | 5.18 | 5.18 | - | 0.08% | - |
| Aug 14, 2025 | 5.16 | 5.20 | 5.16 | 5.18 | - | 0.58% | - |
| Aug 13, 2025 | 5.16 | 5.16 | 5.14 | 5.15 | - | -0.08% | - |
| Aug 12, 2025 | 5.12 | 5.17 | 5.12 | 5.15 | - | 1.02% | - |
| Aug 11, 2025 | 5.13 | 5.13 | 5.10 | 5.10 | - | -1.28% | - |
| Aug 8, 2025 | 5.15 | 5.17 | 5.15 | 5.17 | - | 0.98% | - |
| Aug 7, 2025 | 5.13 | 5.15 | 5.12 | 5.12 | - | -0.93% | - |
| Aug 6, 2025 | 5.16 | 5.16 | 5.13 | 5.16 | - | 0.08% | - |
| Aug 5, 2025 | 5.09 | 5.16 | 5.09 | 5.16 | - | 0.62% | - |
| Aug 4, 2025 | 5.12 | 5.13 | 5.11 | 5.13 | - | 1.34% | - |
| Aug 1, 2025 | 5.04 | 5.06 | 5.03 | 5.06 | - | -0.16% | - |
| Jul 31, 2025 | 5.04 | 5.07 | 5.03 | 5.07 | - | -0.35% | - |
| Jul 30, 2025 | 5.08 | 5.10 | 5.08 | 5.09 | - | 0.47% | - |
| Jul 29, 2025 | 5.07 | 5.08 | 5.06 | 5.06 | - | -0.47% | - |
| Jul 28, 2025 | 5.08 | 5.09 | 5.08 | 5.09 | - | 0.63% | - |
| Jul 25, 2025 | 5.06 | 5.06 | 5.03 | 5.05 | - | -0.16% | - |
| Jul 24, 2025 | 5.09 | 5.09 | 5.06 | 5.06 | - | -0.67% | - |
| Jul 23, 2025 | 5.13 | 5.14 | 5.10 | 5.10 | - | -1.20% | - |
| Jul 22, 2025 | 5.12 | 5.16 | 5.12 | 5.16 | - | 1.42% | - |
| Jul 21, 2025 | 5.08 | 5.11 | 5.08 | 5.09 | - | 0.28% | - |
| Jul 18, 2025 | 5.08 | 5.08 | 5.05 | 5.07 | - | 0.63% | - |
| Jul 17, 2025 | 5.04 | 5.04 | 5.03 | 5.04 | - | 0.04% | - |
| Jul 16, 2025 | 5.06 | 5.07 | 5.04 | 5.04 | - | -0.12% | - |
| Jul 15, 2025 | 5.05 | 5.06 | 5.04 | 5.04 | - | 0.40% | - |
| Jul 14, 2025 | 5.00 | 5.04 | 5.00 | 5.02 | - | 0.82% | - |
| Jul 11, 2025 | 4.97 | 4.98 | 4.96 | 4.98 | - | 0.54% | - |
| Jul 10, 2025 | 5.02 | 5.02 | 4.96 | 4.96 | - | -0.72% | - |
| Jul 9, 2025 | 5.01 | 5.01 | 4.99 | 4.99 | - | 0.58% | - |
| Jul 8, 2025 | 4.99 | 4.99 | 4.96 | 4.96 | - | -0.38% | - |
| Jul 7, 2025 | 5.04 | 5.04 | 4.98 | 4.98 | - | -1.31% | - |