Snam S.p.A. (VIE:SRG)
Austria · Delayed Price · Currency is EUR 5.61
+0.04 (0.75%)
At close: Dec 23, 2025
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 5.61 | 5.62 | 5.61 | 5.61 | 5.61 | 0.75% | - |
| Dec 22, 2025 | 5.59 | 5.59 | 5.57 | 5.57 | 5.57 | -0.78% | - |
| Dec 19, 2025 | 5.60 | 5.63 | 5.60 | 5.61 | 5.61 | 0.50% | - |
| Dec 18, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | -0.32% | - |
| Dec 17, 2025 | 5.52 | 5.60 | 5.52 | 5.60 | 5.60 | -0.18% | 660 |
| Dec 16, 2025 | 5.59 | 5.61 | 5.59 | 5.61 | 5.61 | 0.83% | - |
| Dec 15, 2025 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | 0.69% | - |
| Dec 12, 2025 | 5.52 | 5.53 | 5.52 | 5.53 | 5.53 | 0.22% | - |
| Dec 11, 2025 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | -0.97% | - |
| Dec 10, 2025 | 5.56 | 5.57 | 5.55 | 5.57 | 5.57 | -1.10% | - |
| Dec 9, 2025 | 5.64 | 5.65 | 5.63 | 5.63 | 5.63 | -0.78% | - |
| Dec 8, 2025 | 5.70 | 5.70 | 5.67 | 5.67 | 5.67 | -0.07% | - |
| Dec 5, 2025 | 5.66 | 5.68 | 5.66 | 5.68 | 5.68 | -0.07% | - |
| Dec 4, 2025 | 5.67 | 5.71 | 5.67 | 5.68 | 5.68 | -0.66% | - |
| Dec 3, 2025 | 5.75 | 5.75 | 5.72 | 5.72 | 5.72 | -1.00% | - |
| Dec 2, 2025 | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | 0.14% | - |
| Dec 1, 2025 | 5.76 | 5.77 | 5.73 | 5.77 | 5.77 | 0.73% | 172 |
| Nov 28, 2025 | 5.68 | 5.73 | 5.68 | 5.73 | 5.73 | 0.70% | - |
| Nov 27, 2025 | 5.70 | 5.70 | 5.67 | 5.69 | 5.69 | 0.57% | - |
| Nov 26, 2025 | 5.64 | 5.66 | 5.64 | 5.66 | 5.66 | 0.18% | - |
| Nov 25, 2025 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | -0.95% | - |
| Nov 24, 2025 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | -0.52% | - |
| Nov 21, 2025 | 5.67 | 5.75 | 5.67 | 5.73 | 5.73 | 0.70% | - |
| Nov 20, 2025 | 5.71 | 5.71 | 5.67 | 5.69 | 5.69 | 0.28% | - |
| Nov 19, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.28% | - |
| Nov 18, 2025 | 5.77 | 5.77 | 5.65 | 5.69 | 5.69 | -0.59% | - |
| Nov 17, 2025 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | 1.13% | - |
| Nov 14, 2025 | 5.62 | 5.69 | 5.62 | 5.66 | 5.66 | -0.21% | - |
| Nov 13, 2025 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | 0.28% | - |
| Nov 12, 2025 | 5.64 | 5.66 | 5.63 | 5.66 | 5.66 | -0.07% | - |
| Nov 11, 2025 | 5.65 | 5.66 | 5.64 | 5.66 | 5.66 | 0.64% | - |
| Nov 10, 2025 | 5.58 | 5.62 | 5.58 | 5.62 | 5.62 | 0.32% | - |
| Nov 7, 2025 | 5.54 | 5.61 | 5.54 | 5.61 | 5.61 | 2.15% | - |
| Nov 6, 2025 | 5.58 | 5.58 | 5.49 | 5.49 | 5.49 | -0.54% | - |
| Nov 5, 2025 | 5.47 | 5.52 | 5.47 | 5.52 | 5.52 | 1.70% | - |
| Nov 4, 2025 | 5.37 | 5.43 | 5.37 | 5.43 | 5.43 | 1.31% | - |
| Nov 3, 2025 | 5.36 | 5.37 | 5.36 | 5.36 | 5.36 | -0.07% | - |
| Oct 31, 2025 | 5.37 | 5.39 | 5.36 | 5.36 | 5.36 | -0.11% | - |
| Oct 30, 2025 | 5.39 | 5.39 | 5.35 | 5.37 | 5.37 | -0.37% | - |
| Oct 29, 2025 | 5.40 | 5.42 | 5.39 | 5.39 | 5.39 | -0.88% | - |
| Oct 28, 2025 | 5.37 | 5.43 | 5.37 | 5.43 | 5.43 | 1.68% | - |
| Oct 27, 2025 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | -0.19% | - |
| Oct 24, 2025 | 5.35 | 5.35 | 5.33 | 5.35 | 5.35 | -0.56% | - |
| 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% | - |