Snam S.p.A. (VIE:SRG)
Austria · Delayed Price · Currency is EUR 6.60
+0.02 (0.27%)
At close: Apr 2, 2026
VIE:SRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.55 | 6.61 | 6.55 | 6.60 | 6.60 | 0.27% | - |
| Apr 1, 2026 | 6.61 | 6.62 | 6.58 | 6.58 | 6.58 | 0.64% | - |
| Mar 31, 2026 | 6.55 | 6.56 | 6.54 | 6.54 | 6.54 | 0.86% | - |
| Mar 30, 2026 | 6.45 | 6.49 | 6.45 | 6.48 | 6.48 | 1.50% | - |
| Mar 27, 2026 | 6.40 | 6.40 | 6.35 | 6.38 | 6.38 | 1.04% | - |
| Mar 26, 2026 | 6.34 | 6.34 | 6.31 | 6.32 | 6.32 | -0.69% | - |
| Mar 25, 2026 | 6.34 | 6.38 | 6.34 | 6.36 | 6.36 | 0.73% | - |
| Mar 24, 2026 | 6.32 | 6.33 | 6.30 | 6.32 | 6.32 | 0.06% | - |
| Mar 23, 2026 | 6.25 | 6.31 | 6.22 | 6.31 | 6.31 | -0.06% | - |
| Mar 20, 2026 | 6.43 | 6.46 | 6.32 | 6.32 | 6.32 | -1.31% | 1,500 |
| Mar 19, 2026 | 6.44 | 6.44 | 6.40 | 6.40 | 6.40 | -0.81% | - |
| Mar 18, 2026 | 6.53 | 6.53 | 6.45 | 6.45 | 6.45 | -1.68% | - |
| Mar 17, 2026 | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | -0.09% | - |
| Mar 16, 2026 | 6.59 | 6.59 | 6.54 | 6.57 | 6.57 | -0.42% | - |
| Mar 13, 2026 | 6.44 | 6.60 | 6.44 | 6.60 | 6.60 | 3.26% | - |
| Mar 12, 2026 | 6.35 | 6.39 | 6.34 | 6.39 | 6.39 | -0.84% | - |
| Mar 11, 2026 | 6.44 | 6.44 | 6.40 | 6.44 | 6.44 | 0.44% | - |
| Mar 10, 2026 | 6.50 | 6.50 | 6.41 | 6.41 | 6.41 | -0.37% | - |
| Mar 9, 2026 | 6.34 | 6.44 | 6.34 | 6.44 | 6.44 | -0.22% | - |
| Mar 6, 2026 | 6.46 | 6.51 | 6.45 | 6.45 | 6.45 | -0.31% | - |
| Mar 5, 2026 | 6.45 | 6.49 | 6.45 | 6.47 | 6.47 | 1.06% | - |
| Mar 4, 2026 | 6.38 | 6.40 | 6.37 | 6.40 | 6.40 | -0.71% | 1,782 |
| Mar 3, 2026 | 6.53 | 6.53 | 6.44 | 6.45 | 6.45 | -2.06% | - |
| Mar 2, 2026 | 6.55 | 6.60 | 6.55 | 6.59 | 6.59 | -0.45% | - |
| Feb 27, 2026 | 6.53 | 6.62 | 6.51 | 6.62 | 6.62 | 1.69% | - |
| Feb 26, 2026 | 6.49 | 6.51 | 6.49 | 6.51 | 6.51 | 0.81% | - |
| Feb 25, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -0.49% | - |
| Feb 24, 2026 | 6.40 | 6.52 | 6.40 | 6.49 | 6.49 | 1.53% | - |
| Feb 23, 2026 | 6.33 | 6.39 | 6.33 | 6.39 | 6.39 | -0.59% | - |
| Feb 20, 2026 | 6.30 | 6.43 | 6.30 | 6.43 | 6.43 | 2.06% | - |
| Feb 19, 2026 | 6.23 | 6.30 | 6.23 | 6.30 | 6.30 | -1.19% | - |
| Feb 18, 2026 | 6.41 | 6.42 | 6.37 | 6.37 | 6.37 | -0.38% | - |
| Feb 17, 2026 | 6.39 | 6.40 | 6.38 | 6.40 | 6.40 | 2.11% | - |
| Feb 16, 2026 | 6.21 | 6.27 | 6.21 | 6.26 | 6.26 | 0.42% | - |
| Feb 13, 2026 | 6.27 | 6.27 | 6.21 | 6.24 | 6.24 | 1.56% | 1,782 |
| Feb 12, 2026 | 6.10 | 6.14 | 6.07 | 6.14 | 6.14 | 1.25% | - |
| Feb 11, 2026 | 6.00 | 6.07 | 6.00 | 6.07 | 6.07 | 1.74% | - |
| Feb 10, 2026 | 5.95 | 5.98 | 5.95 | 5.96 | 5.96 | 0.71% | - |
| Feb 9, 2026 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | -1.63% | - |
| Feb 6, 2026 | 6.02 | 6.02 | 5.99 | 6.02 | 6.02 | 2.10% | - |
| Feb 5, 2026 | 5.91 | 5.91 | 5.89 | 5.89 | 5.89 | -0.97% | - |
| Feb 4, 2026 | 5.82 | 5.95 | 5.82 | 5.95 | 5.95 | 3.05% | - |
| Feb 3, 2026 | 5.76 | 5.79 | 5.76 | 5.78 | 5.78 | -1.50% | - |
| Feb 2, 2026 | 5.83 | 5.86 | 5.83 | 5.86 | 5.86 | 0.93% | - |
| Jan 30, 2026 | 5.77 | 5.81 | 5.77 | 5.81 | 5.81 | 0.83% | 539 |
| Jan 29, 2026 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | 0.77% | - |
| Jan 28, 2026 | 5.73 | 5.73 | 5.70 | 5.72 | 5.72 | -0.14% | - |
| Jan 27, 2026 | 5.67 | 5.73 | 5.67 | 5.73 | 5.73 | 0.17% | - |
| Jan 26, 2026 | 5.72 | 5.72 | 5.70 | 5.72 | 5.72 | 0.95% | - |
| Jan 23, 2026 | 5.67 | 5.67 | 5.66 | 5.66 | 5.66 | -0.42% | - |