Snam S.p.A. (VIE:SRG)
Austria · Delayed Price · Currency is EUR 5.37
+0.07 (1.24%)
At close: Oct 21, 2025
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.37 | 5.39 | 5.37 | 5.38 | 5.38 | 0.86% | - |
| Oct 22, 2025 | 5.39 | 5.39 | 5.34 | 5.34 | 5.34 | -0.56% | - |
| Oct 21, 2025 | 5.31 | 5.37 | 5.31 | 5.37 | 5.37 | 1.24% | - |
| Oct 20, 2025 | 5.32 | 5.33 | 5.29 | 5.30 | 5.30 | 0.68% | - |
| Oct 17, 2025 | 5.31 | 5.31 | 5.21 | 5.27 | 5.27 | 1.31% | - |
| Oct 16, 2025 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 1.52% | - |
| Oct 15, 2025 | 5.17 | 5.17 | 5.12 | 5.12 | 5.12 | -1.54% | - |
| Oct 14, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.72% | - |
| Oct 13, 2025 | 5.17 | 5.17 | 5.11 | 5.11 | 5.11 | -0.85% | 300 |
| Oct 10, 2025 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | 0.23% | - |
| Oct 9, 2025 | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | 0.51% | - |
| Oct 8, 2025 | 5.09 | 5.12 | 5.09 | 5.12 | 5.12 | 1.19% | - |
| Oct 7, 2025 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | 0.36% | - |
| Oct 6, 2025 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | -0.16% | - |
| Oct 3, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 0.48% | - |
| Oct 2, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -1.30% | - |
| Oct 1, 2025 | 5.12 | 5.12 | 5.08 | 5.09 | 5.09 | 0.08% | - |
| Sep 30, 2025 | 5.06 | 5.09 | 5.05 | 5.09 | 5.09 | 1.15% | - |
| Sep 29, 2025 | 5.05 | 5.05 | 5.02 | 5.03 | 5.03 | -0.87% | - |
| Sep 26, 2025 | 5.04 | 5.07 | 5.04 | 5.07 | 5.07 | 0.48% | - |
| Sep 25, 2025 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | -0.16% | - |
| Sep 24, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | 0.16% | - |
| Sep 23, 2025 | 5.01 | 5.05 | 5.01 | 5.05 | 5.05 | 0.12% | - |
| Sep 22, 2025 | 5.04 | 5.07 | 5.03 | 5.04 | 5.04 | 0.04% | - |
| Sep 19, 2025 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | 0.56% | - |
| Sep 18, 2025 | 5.05 | 5.05 | 5.01 | 5.01 | 5.01 | -0.63% | - |
| Sep 17, 2025 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | -0.71% | - |
| Sep 16, 2025 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | -0.35% | - |
| Sep 15, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.74% | - |
| Sep 12, 2025 | 5.11 | 5.15 | 5.11 | 5.14 | 5.14 | 0.43% | - |
| Sep 11, 2025 | 5.12 | 5.13 | 5.11 | 5.11 | 5.11 | 0.16% | - |
| Sep 10, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | 0.12% | - |
| Sep 9, 2025 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | -1.05% | - |
| Sep 8, 2025 | 5.18 | 5.18 | 5.15 | 5.15 | 5.15 | -0.23% | - |
| Sep 5, 2025 | 5.14 | 5.17 | 5.14 | 5.17 | 5.17 | -0.23% | - |
| Sep 4, 2025 | 5.10 | 5.21 | 5.10 | 5.18 | 5.18 | 2.25% | - |
| Sep 3, 2025 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | -0.78% | - |
| Sep 2, 2025 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | -1.58% | - |
| Sep 1, 2025 | 5.20 | 5.21 | 5.19 | 5.19 | 5.19 | -0.95% | - |
| Aug 29, 2025 | 5.25 | 5.25 | 5.23 | 5.24 | 5.24 | -0.04% | - |
| Aug 28, 2025 | 5.28 | 5.28 | 5.23 | 5.24 | 5.24 | -0.46% | - |
| Aug 27, 2025 | 5.25 | 5.28 | 5.25 | 5.26 | 5.26 | 0.15% | - |
| Aug 26, 2025 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 0.27% | - |
| Aug 25, 2025 | 5.25 | 5.26 | 5.24 | 5.24 | 5.24 | -0.87% | - |
| Aug 22, 2025 | 5.27 | 5.29 | 5.27 | 5.29 | 5.29 | 0.27% | - |
| Aug 21, 2025 | 5.28 | 5.28 | 5.26 | 5.27 | 5.27 | 0.27% | - |
| Aug 20, 2025 | 5.22 | 5.26 | 5.21 | 5.26 | 5.26 | 1.43% | - |
| Aug 19, 2025 | 5.19 | 5.21 | 5.18 | 5.18 | 5.18 | -0.19% | - |
| Aug 18, 2025 | 5.23 | 5.25 | 5.19 | 5.19 | 5.19 | 0.23% | - |
| Aug 15, 2025 | 5.18 | 5.20 | 5.18 | 5.18 | 5.18 | 0.08% | - |