Snam S.p.A. (VIE:SRG)
Austria · Delayed Price · Currency is EUR 5.79
+0.05 (0.80%)
At close: Aug 28, 2026
VIE:SRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | -1.41% | - |
| Aug 26, 2026 | 5.86 | 5.86 | 5.82 | 5.83 | 5.83 | -0.41% | - |
| Aug 25, 2026 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 0.31% | - |
| Aug 24, 2026 | 5.80 | 5.83 | 5.80 | 5.83 | 5.83 | 0.34% | - |
| Aug 21, 2026 | 5.84 | 5.84 | 5.81 | 5.81 | 5.81 | 0.10% | - |
| Aug 20, 2026 | 5.78 | 5.82 | 5.78 | 5.81 | 5.81 | 0.21% | - |
| Aug 19, 2026 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | 0.14% | - |
| Aug 18, 2026 | 5.72 | 5.79 | 5.70 | 5.79 | 5.79 | 0.17% | - |
| Aug 17, 2026 | 5.78 | 5.78 | 5.77 | 5.78 | 5.78 | 0.17% | - |
| Aug 14, 2026 | 5.78 | 5.78 | 5.75 | 5.77 | 5.77 | -0.35% | - |
| Aug 13, 2026 | 5.79 | 5.79 | 5.77 | 5.79 | 5.79 | 0.70% | - |
| Aug 12, 2026 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | -0.03% | - |
| Aug 11, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.35% | - |
| Aug 10, 2026 | 5.82 | 5.82 | 5.77 | 5.77 | 5.77 | -0.96% | - |
| Aug 7, 2026 | 5.82 | 5.83 | 5.80 | 5.83 | 5.83 | 0.10% | 55 |
| Aug 6, 2026 | 5.84 | 5.84 | 5.81 | 5.82 | 5.82 | -0.72% | - |
| Aug 5, 2026 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | -0.85% | - |
| Aug 4, 2026 | 5.95 | 5.95 | 5.91 | 5.91 | 5.91 | 0.37% | - |
| Aug 3, 2026 | 5.84 | 5.89 | 5.84 | 5.89 | 5.89 | 1.03% | - |
| Jul 31, 2026 | 6.02 | 6.02 | 5.83 | 5.83 | 5.83 | -3.12% | 1,500 |
| Jul 30, 2026 | 6.07 | 6.07 | 6.02 | 6.02 | 6.02 | -1.44% | - |
| Jul 29, 2026 | 6.15 | 6.15 | 6.11 | 6.11 | 6.11 | -1.33% | - |
| Jul 28, 2026 | 6.22 | 6.22 | 6.19 | 6.19 | 6.19 | -0.39% | - |
| Jul 27, 2026 | 6.21 | 6.21 | 6.16 | 6.21 | 6.21 | - | - |
| Jul 24, 2026 | 6.25 | 6.25 | 6.21 | 6.21 | 6.21 | -0.03% | - |
| Jul 23, 2026 | 6.20 | 6.22 | 6.18 | 6.21 | 6.21 | 0.68% | - |
| Jul 22, 2026 | 6.15 | 6.22 | 6.15 | 6.17 | 6.17 | 0.26% | - |
| Jul 21, 2026 | 6.19 | 6.19 | 6.16 | 6.16 | 6.16 | 0.59% | - |
| Jul 20, 2026 | 6.24 | 6.24 | 6.12 | 6.12 | 6.12 | -1.70% | - |
| Jul 17, 2026 | 6.19 | 6.24 | 6.19 | 6.23 | 6.23 | 1.93% | - |
| Jul 16, 2026 | 6.11 | 6.11 | 6.06 | 6.11 | 6.11 | -0.23% | - |
| Jul 15, 2026 | 6.18 | 6.18 | 6.12 | 6.12 | 6.12 | -0.71% | - |
| Jul 14, 2026 | 6.19 | 6.19 | 6.16 | 6.17 | 6.17 | -0.48% | - |
| Jul 13, 2026 | 6.17 | 6.20 | 6.17 | 6.20 | 6.20 | 0.52% | 80 |
| Jul 10, 2026 | 6.21 | 6.21 | 6.16 | 6.16 | 6.16 | -0.90% | - |
| Jul 9, 2026 | 6.29 | 6.29 | 6.22 | 6.22 | 6.22 | -0.96% | - |
| Jul 8, 2026 | 6.24 | 6.30 | 6.24 | 6.28 | 6.28 | 0.10% | - |
| Jul 7, 2026 | 6.22 | 6.28 | 6.22 | 6.27 | 6.27 | 0.97% | - |
| Jul 6, 2026 | 6.28 | 6.28 | 6.21 | 6.21 | 6.21 | -1.40% | - |
| Jul 3, 2026 | 6.28 | 6.33 | 6.28 | 6.30 | 6.30 | 0.45% | - |
| Jul 2, 2026 | 6.20 | 6.28 | 6.20 | 6.27 | 6.27 | 1.42% | - |
| Jul 1, 2026 | 6.27 | 6.27 | 6.18 | 6.19 | 6.19 | -1.78% | - |
| Jun 30, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.28% | - |
| Jun 29, 2026 | 6.30 | 6.33 | 6.30 | 6.32 | 6.32 | 0.38% | - |
| Jun 26, 2026 | 6.30 | 6.32 | 6.29 | 6.29 | 6.29 | -0.13% | - |
| Jun 25, 2026 | 6.31 | 6.32 | 6.30 | 6.30 | 6.30 | 0.54% | - |
| Jun 24, 2026 | 6.19 | 6.27 | 6.19 | 6.27 | 6.27 | 0.74% | - |
| Jun 23, 2026 | 6.24 | 6.24 | 6.16 | 6.22 | 6.22 | -0.19% | - |
| Jun 22, 2026 | 6.25 | 6.25 | 6.17 | 6.23 | 6.23 | -0.20% | - |
| Jun 19, 2026 | 6.36 | 6.43 | 6.36 | 6.43 | 6.24 | 0.47% | - |