Snam S.p.A. SRG
MIL · Italy · Utilities
€5.53-0.06 (-1.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.53 | -1.00% | €5.52 | €5.57 | €5.50 | 4.68M |
| 2026-09-30 | €5.59 | -0.39% | €5.62 | €5.69 | €5.57 | 5.46M |
| 2026-09-29 | €5.61 | +0.36% | €5.58 | €5.64 | €5.57 | 4.21M |
| 2026-09-28 | €5.59 | +0.07% | €5.64 | €5.65 | €5.59 | 3.32M |
| 2026-09-25 | €5.59 | -0.04% | €5.60 | €5.65 | €5.57 | 3.83M |
| 2026-09-24 | €5.59 | -0.68% | €5.61 | €5.64 | €5.56 | 3.92M |
| 2026-09-23 | €5.63 | -0.57% | €5.65 | €5.67 | €5.61 | 5.20M |
| 2026-09-22 | €5.66 | +0.07% | €5.65 | €5.68 | €5.56 | 6.58M |
| 2026-09-21 | €5.66 | +1.07% | €5.57 | €5.66 | €5.56 | 3.16M |
| 2026-09-18 | €5.60 | -0.46% | €5.60 | €5.61 | €5.56 | 17.31M |
| 2026-09-17 | €5.62 | +1.37% | €5.56 | €5.63 | €5.56 | 5.14M |
| 2026-09-16 | €5.55 | +0.87% | €5.50 | €5.57 | €5.49 | 4.88M |
| 2026-09-15 | €5.50 | +1.10% | €5.43 | €5.51 | €5.40 | 4.43M |
| 2026-09-14 | €5.44 | -1.13% | €5.51 | €5.54 | €5.44 | 4.10M |
| 2026-09-11 | €5.50 | +0.47% | €5.49 | €5.55 | €5.49 | 5.10M |
| 2026-09-10 | €5.47 | +0.04% | €5.55 | €5.58 | €5.45 | 6.13M |
| 2026-09-09 | €5.47 | -1.19% | €5.54 | €5.59 | €5.47 | 6.67M |
| 2026-09-08 | €5.54 | 0.00% | €5.54 | €5.56 | €5.52 | 3.82M |
| 2026-09-07 | €5.54 | -2.16% | €5.64 | €5.67 | €5.54 | 4.49M |
| 2026-09-04 | €5.66 | +1.07% | €5.60 | €5.67 | €5.56 | 4.08M |
| 2026-09-03 | €5.60 | -1.06% | €5.68 | €5.68 | €5.58 | 5.04M |
| 2026-09-02 | €5.66 | -1.46% | €5.76 | €5.80 | €5.62 | 5.25M |
| 2026-09-01 | €5.74 | -0.90% | €5.81 | €5.83 | €5.72 | 4.52M |
| 2026-08-31 | €5.80 | +0.14% | €5.77 | €5.82 | €5.75 | 8.29M |
| 2026-08-28 | €5.79 | +0.49% | €5.78 | €5.80 | €5.76 | 5.16M |
| 2026-08-27 | €5.76 | -0.89% | €5.81 | €5.82 | €5.72 | 4.55M |
| 2026-08-26 | €5.81 | -0.95% | €5.86 | €5.87 | €5.81 | 3.87M |
| 2026-08-25 | €5.87 | +0.89% | €5.83 | €5.87 | €5.82 | 3.94M |
| 2026-08-24 | €5.82 | +0.52% | €5.77 | €5.84 | €5.76 | 4.01M |
| 2026-08-21 | €5.79 | -0.79% | €5.84 | €5.85 | €5.78 | 4.98M |
| 2026-08-20 | €5.83 | +1.25% | €5.78 | €5.84 | €5.77 | 3.67M |
| 2026-08-19 | €5.76 | -0.10% | €5.77 | €5.82 | €5.76 | 4.20M |
| 2026-08-18 | €5.77 | +1.26% | €5.75 | €5.79 | €5.69 | 4.64M |
| 2026-08-17 | €5.69 | -1.32% | €5.77 | €5.80 | €5.69 | 4.59M |
| 2026-08-14 | €5.77 | -0.21% | €5.80 | €5.80 | €5.73 | 3.56M |
| 2026-08-13 | €5.78 | +0.03% | €5.82 | €5.82 | €5.76 | 4.42M |
| 2026-08-12 | €5.78 | +0.28% | €5.79 | €5.79 | €5.74 | 6.30M |
| 2026-08-11 | €5.76 | -0.07% | €5.80 | €5.80 | €5.73 | 4.68M |
| 2026-08-10 | €5.77 | -1.20% | €5.82 | €5.84 | €5.74 | 6.90M |
| 2026-08-07 | €5.84 | +0.66% | €5.81 | €5.85 | €5.76 | 5.86M |
| 2026-08-06 | €5.80 | -0.51% | €5.86 | €5.86 | €5.78 | 11.86M |
| 2026-08-05 | €5.83 | -0.68% | €5.85 | €5.92 | €5.80 | 9.69M |
| 2026-08-04 | €5.87 | -1.34% | €5.94 | €5.96 | €5.85 | 9.39M |
| 2026-08-03 | €5.95 | +1.05% | €5.85 | €5.95 | €5.80 | 6.65M |
| 2026-07-31 | €5.89 | -1.80% | €5.97 | €6.03 | €5.83 | 13.34M |
| 2026-07-30 | €6.00 | -1.54% | €6.06 | €6.08 | €5.97 | 6.65M |
| 2026-07-29 | €6.09 | -0.98% | €6.14 | €6.18 | €6.05 | 7.11M |
| 2026-07-28 | €6.15 | -1.13% | €6.24 | €6.25 | €6.15 | 7.51M |
| 2026-07-27 | €6.22 | -0.38% | €6.24 | €6.24 | €6.14 | 5.37M |
| 2026-07-24 | €6.24 | -0.06% | €6.25 | €6.25 | €6.19 | 6.23M |
| 2026-07-23 | €6.25 | +0.94% | €6.18 | €6.25 | €6.17 | 6.08M |
| 2026-07-22 | €6.19 | +0.36% | €6.17 | €6.23 | €6.14 | 5.97M |
| 2026-07-21 | €6.17 | -0.42% | €6.16 | €6.20 | €6.14 | 4.07M |
| 2026-07-20 | €6.19 | -0.48% | €6.22 | €6.25 | €6.15 | 5.30M |
| 2026-07-17 | €6.22 | +1.70% | €6.15 | €6.26 | €6.13 | 6.77M |
| 2026-07-16 | €6.12 | -0.33% | €6.13 | €6.15 | €6.04 | 4.46M |
| 2026-07-15 | €6.14 | -0.97% | €6.18 | €6.18 | €6.10 | 5.54M |
| 2026-07-14 | €6.20 | +0.32% | €6.18 | €6.21 | €6.14 | 9.36M |
| 2026-07-13 | €6.18 | +0.16% | €6.19 | €6.22 | €6.17 | 6.26M |
| 2026-07-10 | €6.17 | -0.23% | €6.18 | €6.22 | €6.16 | 5.27M |
| 2026-07-09 | €6.18 | -1.78% | €6.25 | €6.30 | €6.18 | 7.05M |
| 2026-07-08 | €6.30 | +0.74% | €6.25 | €6.31 | €6.23 | 5.03M |
| 2026-07-07 | €6.25 | +0.39% | €6.23 | €6.31 | €6.21 | 4.69M |
| 2026-07-06 | €6.23 | -1.17% | €6.29 | €6.31 | €6.20 | 3.63M |
| 2026-07-03 | €6.30 | +0.54% | €6.29 | €6.33 | €6.27 | 2.79M |
| 2026-07-02 | €6.27 | +1.29% | €6.20 | €6.29 | €6.20 | 4.00M |
| 2026-07-01 | €6.19 | -2.06% | €6.31 | €6.31 | €6.16 | 5.67M |
| 2026-06-30 | €6.32 | -0.22% | €6.35 | €6.35 | €6.27 | 7.15M |
| 2026-06-29 | €6.33 | +0.67% | €6.28 | €6.34 | €6.26 | 5.23M |
| 2026-06-26 | €6.29 | -0.41% | €6.35 | €6.35 | €6.28 | 4.60M |
| 2026-06-25 | €6.31 | +0.41% | €6.29 | €6.34 | €6.27 | 7.26M |
| 2026-06-24 | €6.29 | +1.58% | €6.19 | €6.29 | €6.17 | 6.07M |
| 2026-06-23 | €6.19 | -0.99% | €6.26 | €6.29 | €6.15 | 7.14M |
| 2026-06-22 | €6.25 | -2.98% | €6.26 | €6.30 | €6.15 | 7.68M |
| 2026-06-19 | €6.44 | +0.47% | €6.36 | €6.45 | €6.33 | 25.35M |
| 2026-06-18 | €6.41 | +0.22% | €6.40 | €6.43 | €6.35 | 9.00M |
| 2026-06-17 | €6.40 | -0.03% | €6.38 | €6.40 | €6.30 | 6.73M |
| 2026-06-16 | €6.40 | +0.44% | €6.39 | €6.43 | €6.35 | 6.07M |
| 2026-06-15 | €6.37 | -0.90% | €6.40 | €6.43 | €6.31 | 7.18M |
| 2026-06-12 | €6.43 | +0.53% | €6.40 | €6.43 | €6.35 | 5.75M |
| 2026-06-11 | €6.40 | +0.47% | €6.36 | €6.46 | €6.34 | 3.31M |
| 2026-06-10 | €6.37 | +0.63% | €6.29 | €6.38 | €6.29 | 3.98M |
| 2026-06-09 | €6.33 | +1.22% | €6.25 | €6.33 | €6.23 | 4.69M |
| 2026-06-08 | €6.25 | -0.70% | €6.33 | €6.35 | €6.25 | 3.58M |
| 2026-06-05 | €6.30 | +1.38% | €6.26 | €6.32 | €6.24 | 4.39M |
| 2026-06-04 | €6.21 | -0.22% | €6.19 | €6.25 | €6.18 | 4.98M |
| 2026-06-03 | €6.22 | +1.30% | €6.17 | €6.22 | €6.15 | 6.67M |
| 2026-06-02 | €6.14 | -0.71% | €6.19 | €6.20 | €6.13 | 4.02M |
| 2026-06-01 | €6.19 | -1.24% | €6.22 | €6.26 | €6.18 | 5.19M |
| 2026-05-29 | €6.27 | -0.03% | €6.28 | €6.30 | €6.23 | 19.00M |