Snam S.p.A. (VIE:SRG)
Austria · Delayed Price · Currency is EUR 5.57
-0.03 (-0.54%)
At close: Sep 18, 2026
VIE:SRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 5.59 | 5.60 | 5.57 | 5.60 | 5.60 | 0.86% | - |
| Sep 16, 2026 | 5.51 | 5.55 | 5.51 | 5.55 | 5.55 | 1.39% | - |
| Sep 15, 2026 | 5.45 | 5.48 | 5.42 | 5.47 | 5.47 | -0.04% | - |
| Sep 14, 2026 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | -1.23% | - |
| Sep 11, 2026 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | -0.32% | - |
| Sep 10, 2026 | 5.54 | 5.57 | 5.54 | 5.56 | 5.56 | 0.43% | - |
| Sep 9, 2026 | 5.58 | 5.58 | 5.54 | 5.54 | 5.54 | 0.07% | - |
| Sep 8, 2026 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | -0.90% | - |
| Sep 7, 2026 | 5.65 | 5.65 | 5.58 | 5.58 | 5.58 | -1.06% | - |
| Sep 4, 2026 | 5.57 | 5.64 | 5.57 | 5.64 | 5.64 | 0.46% | - |
| Sep 3, 2026 | 5.67 | 5.67 | 5.61 | 5.62 | 5.62 | -0.50% | - |
| Sep 2, 2026 | 5.79 | 5.79 | 5.65 | 5.65 | 5.65 | -1.84% | - |
| Sep 1, 2026 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | -1.07% | - |
| Aug 31, 2026 | 5.79 | 5.81 | 5.79 | 5.81 | 5.81 | 0.38% | - |
| Aug 28, 2026 | 5.79 | 5.79 | 5.77 | 5.79 | 5.79 | 0.80% | - |
| 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% | - |