Snam S.p.A. (BIT:SRG)
Italy
· Delayed Price · Currency is EUR 6.49
+0.02 (0.34%)
Mar 6, 2026, 5:38 PM CET
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.50 | 6.52 | 6.42 | 6.46 | - | -0.06% | 3,637,172 |
| Mar 5, 2026 | 6.52 | 6.52 | 6.40 | 6.46 | 6.46 | 1.57% | 9,473,494 |
| Mar 4, 2026 | 6.37 | 6.43 | 6.33 | 6.36 | 6.36 | 0.22% | 10,577,500 |
| Mar 3, 2026 | 6.60 | 6.60 | 6.32 | 6.35 | 6.35 | -4.43% | 13,991,780 |
| Mar 2, 2026 | 6.59 | 6.64 | 6.53 | 6.64 | 6.64 | 0.82% | 10,125,050 |
| Feb 27, 2026 | 6.51 | 6.66 | 6.49 | 6.59 | 6.59 | 1.17% | 13,036,410 |
| Feb 26, 2026 | 6.48 | 6.52 | 6.47 | 6.51 | 6.51 | 0.40% | 6,222,199 |
| Feb 25, 2026 | 6.38 | 6.49 | 6.38 | 6.49 | 6.49 | 1.38% | 5,495,148 |
| Feb 24, 2026 | 6.42 | 6.52 | 6.40 | 6.40 | 6.40 | 0.03% | 6,013,354 |
| Feb 23, 2026 | 6.35 | 6.43 | 6.32 | 6.40 | 6.40 | -0.40% | 7,456,303 |
| Feb 20, 2026 | 6.31 | 6.44 | 6.29 | 6.42 | 6.42 | 1.74% | 11,859,110 |
| Feb 19, 2026 | 6.20 | 6.34 | 6.16 | 6.31 | 6.31 | - | 12,453,910 |
| Feb 18, 2026 | 6.48 | 6.48 | 6.30 | 6.31 | 6.31 | -0.60% | 8,456,353 |
| Feb 17, 2026 | 6.29 | 6.40 | 6.29 | 6.35 | 6.35 | 0.95% | 4,735,038 |
| Feb 16, 2026 | 6.25 | 6.29 | 6.19 | 6.29 | 6.29 | 0.25% | 4,326,894 |
| Feb 13, 2026 | 6.22 | 6.28 | 6.14 | 6.28 | 6.28 | 1.19% | 8,485,427 |
| Feb 12, 2026 | 6.11 | 6.20 | 6.04 | 6.20 | 6.20 | 1.57% | 7,456,406 |
| Feb 11, 2026 | 5.97 | 6.11 | 5.97 | 6.11 | 6.11 | 2.21% | 5,648,649 |
| Feb 10, 2026 | 5.95 | 5.98 | 5.93 | 5.97 | 5.97 | 0.07% | 4,269,386 |
| Feb 9, 2026 | 5.95 | 5.97 | 5.89 | 5.97 | 5.97 | 0.03% | 5,411,534 |
| Feb 6, 2026 | 5.95 | 6.02 | 5.94 | 5.97 | 5.97 | 0.20% | 4,826,628 |
| Feb 5, 2026 | 5.90 | 5.96 | 5.87 | 5.96 | 5.96 | 0.30% | 5,598,859 |
| Feb 4, 2026 | 5.82 | 5.96 | 5.81 | 5.94 | 5.94 | 2.45% | 7,047,909 |
| Feb 3, 2026 | 5.78 | 5.82 | 5.75 | 5.80 | 5.80 | 0.59% | 4,363,155 |
| Feb 2, 2026 | 5.81 | 5.87 | 5.75 | 5.76 | 5.76 | -0.62% | 6,708,601 |
| Jan 30, 2026 | 5.74 | 5.82 | 5.73 | 5.80 | 5.80 | 0.62% | 5,416,612 |
| Jan 29, 2026 | 5.74 | 5.81 | 5.71 | 5.76 | 5.76 | 0.31% | 6,117,824 |
| Jan 28, 2026 | 5.71 | 5.76 | 5.69 | 5.74 | 5.74 | - | 5,362,652 |
| Jan 27, 2026 | 5.67 | 5.76 | 5.66 | 5.74 | 5.74 | 0.98% | 4,429,949 |
| Jan 26, 2026 | 5.75 | 5.76 | 5.67 | 5.69 | 5.69 | -0.32% | 3,741,923 |
| Jan 23, 2026 | 5.70 | 5.71 | 5.64 | 5.71 | 5.71 | 0.35% | 4,155,097 |
| Jan 22, 2026 | 5.67 | 5.73 | 5.65 | 5.69 | 5.69 | 0.99% | 5,005,912 |
| Jan 21, 2026 | 5.70 | 5.72 | 5.63 | 5.63 | 5.63 | -1.68% | 6,163,425 |
| Jan 20, 2026 | 5.75 | 5.77 | 5.72 | 5.73 | 5.73 | -0.93% | 5,915,663 |
| Jan 19, 2026 | 5.73 | 5.80 | 5.72 | 5.78 | 5.78 | -1.73% | 6,495,274 |
| Jan 16, 2026 | 5.85 | 5.88 | 5.83 | 5.88 | 5.76 | 0.55% | 8,339,826 |
| Jan 15, 2026 | 5.82 | 5.86 | 5.78 | 5.85 | 5.73 | 0.76% | 5,194,265 |
| Jan 14, 2026 | 5.77 | 5.82 | 5.75 | 5.81 | 5.69 | 1.36% | 11,123,340 |
| Jan 13, 2026 | 5.79 | 5.82 | 5.70 | 5.73 | 5.61 | -1.41% | 6,394,598 |
| Jan 12, 2026 | 5.85 | 5.87 | 5.77 | 5.81 | 5.69 | -1.32% | 6,704,230 |
| Jan 9, 2026 | 5.92 | 5.93 | 5.84 | 5.89 | 5.77 | -0.44% | 6,320,352 |
| Jan 8, 2026 | 5.81 | 5.94 | 5.81 | 5.91 | 5.79 | 1.62% | 7,041,469 |
| Jan 7, 2026 | 5.71 | 5.82 | 5.70 | 5.82 | 5.70 | 2.50% | 7,920,422 |
| Jan 6, 2026 | 5.69 | 5.73 | 5.65 | 5.68 | 5.56 | 0.18% | 5,365,966 |
| Jan 5, 2026 | 5.65 | 5.69 | 5.60 | 5.67 | 5.55 | 0.35% | 8,629,547 |
| Jan 2, 2026 | 5.63 | 5.66 | 5.63 | 5.65 | 5.53 | -0.14% | 5,486,388 |
| Dec 30, 2025 | 5.61 | 5.66 | 5.60 | 5.66 | 5.54 | 0.75% | 3,429,321 |
| Dec 29, 2025 | 5.63 | 5.64 | 5.60 | 5.61 | 5.50 | 0.04% | 2,546,141 |
| Dec 23, 2025 | 5.63 | 5.63 | 5.60 | 5.61 | 5.50 | -0.11% | 3,629,735 |
| Dec 22, 2025 | 5.60 | 5.62 | 5.56 | 5.62 | 5.50 | -0.43% | 4,835,815 |
| Dec 19, 2025 | 5.57 | 5.67 | 5.57 | 5.64 | 5.53 | 1.04% | 13,310,720 |
| Dec 18, 2025 | 5.58 | 5.61 | 5.57 | 5.58 | 5.47 | -0.07% | 5,974,076 |
| Dec 17, 2025 | 5.56 | 5.60 | 5.56 | 5.59 | 5.47 | 0.50% | 5,535,491 |
| Dec 16, 2025 | 5.60 | 5.61 | 5.56 | 5.56 | 5.45 | -0.25% | 5,072,169 |
| Dec 15, 2025 | 5.58 | 5.59 | 5.56 | 5.57 | 5.46 | 0.43% | 5,151,958 |
| Dec 12, 2025 | 5.52 | 5.56 | 5.50 | 5.55 | 5.44 | 0.69% | 5,831,350 |
| Dec 11, 2025 | 5.56 | 5.56 | 5.50 | 5.51 | 5.40 | -1.22% | 5,068,403 |
| Dec 10, 2025 | 5.55 | 5.58 | 5.53 | 5.58 | 5.47 | -0.29% | 6,102,093 |
| Dec 9, 2025 | 5.62 | 5.66 | 5.59 | 5.60 | 5.48 | -0.53% | 5,883,587 |
| Dec 8, 2025 | 5.69 | 5.71 | 5.63 | 5.63 | 5.51 | -1.09% | 3,724,379 |
| Dec 5, 2025 | 5.65 | 5.69 | 5.62 | 5.69 | 5.57 | 0.04% | 4,105,598 |
| Dec 4, 2025 | 5.67 | 5.71 | 5.65 | 5.69 | 5.57 | -0.07% | 4,646,668 |
| Dec 3, 2025 | 5.77 | 5.77 | 5.67 | 5.69 | 5.57 | -1.35% | 5,459,340 |
| Dec 2, 2025 | 5.79 | 5.80 | 5.75 | 5.77 | 5.65 | 0.14% | 5,953,098 |
| Dec 1, 2025 | 5.73 | 5.77 | 5.73 | 5.76 | 5.64 | 0.45% | 6,414,170 |
| Nov 28, 2025 | 5.68 | 5.75 | 5.66 | 5.73 | 5.62 | 0.84% | 4,943,834 |
| Nov 27, 2025 | 5.69 | 5.70 | 5.66 | 5.69 | 5.57 | -0.18% | 4,059,026 |
| Nov 26, 2025 | 5.63 | 5.70 | 5.62 | 5.70 | 5.58 | 1.06% | 3,787,110 |
| Nov 25, 2025 | 5.70 | 5.70 | 5.64 | 5.64 | 5.52 | -0.81% | 4,727,118 |
| Nov 24, 2025 | 5.70 | 5.71 | 5.64 | 5.68 | 5.57 | -0.70% | 13,876,250 |
| Nov 21, 2025 | 5.71 | 5.75 | 5.69 | 5.72 | 5.60 | 0.14% | 5,561,058 |
| Nov 20, 2025 | 5.64 | 5.72 | 5.64 | 5.71 | 5.60 | 1.42% | 3,729,690 |
| Nov 19, 2025 | 5.67 | 5.69 | 5.62 | 5.63 | 5.52 | -0.98% | 4,116,653 |
| Nov 18, 2025 | 5.70 | 5.71 | 5.63 | 5.69 | 5.57 | -0.42% | 6,346,778 |
| Nov 17, 2025 | 5.71 | 5.73 | 5.69 | 5.71 | 5.60 | 0.39% | 4,594,230 |
| Nov 14, 2025 | 5.66 | 5.72 | 5.64 | 5.69 | 5.58 | 0.67% | 7,539,154 |
| Nov 13, 2025 | 5.65 | 5.69 | 5.64 | 5.65 | 5.54 | 0.11% | 6,176,323 |
| Nov 12, 2025 | 5.63 | 5.67 | 5.61 | 5.65 | 5.53 | 0.14% | 5,249,796 |
| Nov 11, 2025 | 5.65 | 5.66 | 5.62 | 5.64 | 5.52 | - | 5,411,659 |
| Nov 10, 2025 | 5.58 | 5.64 | 5.56 | 5.64 | 5.52 | 0.71% | 5,660,753 |
| Nov 7, 2025 | 5.53 | 5.62 | 5.52 | 5.60 | 5.48 | 1.34% | 6,131,355 |
| Nov 6, 2025 | 5.60 | 5.60 | 5.47 | 5.53 | 5.41 | -0.36% | 7,127,221 |
| Nov 5, 2025 | 5.48 | 5.55 | 5.43 | 5.55 | 5.43 | 1.69% | 6,895,629 |
| Nov 4, 2025 | 5.39 | 5.46 | 5.35 | 5.45 | 5.34 | 1.38% | 6,545,649 |
| Nov 3, 2025 | 5.35 | 5.38 | 5.34 | 5.38 | 5.27 | 0.60% | 4,286,447 |
| Oct 31, 2025 | 5.39 | 5.40 | 5.34 | 5.35 | 5.24 | -0.63% | 5,772,357 |
| Oct 30, 2025 | 5.37 | 5.38 | 5.34 | 5.38 | 5.27 | 0.11% | 4,709,747 |
| Oct 29, 2025 | 5.41 | 5.42 | 5.37 | 5.38 | 5.27 | -0.70% | 4,181,084 |
| Oct 28, 2025 | 5.38 | 5.44 | 5.36 | 5.41 | 5.30 | 1.35% | 6,845,596 |
| Oct 27, 2025 | 5.36 | 5.36 | 5.33 | 5.34 | 5.23 | -0.34% | 4,538,977 |
| Oct 24, 2025 | 5.35 | 5.36 | 5.31 | 5.36 | 5.25 | -0.19% | 4,393,877 |
| Oct 23, 2025 | 5.35 | 5.40 | 5.34 | 5.37 | 5.26 | 0.19% | 3,683,813 |
| Oct 22, 2025 | 5.38 | 5.39 | 5.33 | 5.36 | 5.25 | 0.07% | 4,764,615 |
| Oct 21, 2025 | 5.31 | 5.37 | 5.29 | 5.36 | 5.25 | 1.13% | 6,452,037 |
| Oct 20, 2025 | 5.26 | 5.33 | 5.25 | 5.30 | 5.19 | 0.72% | 6,619,688 |
| Oct 17, 2025 | 5.25 | 5.27 | 5.19 | 5.26 | 5.15 | 0.42% | 6,911,589 |
| Oct 16, 2025 | 5.19 | 5.25 | 5.18 | 5.24 | 5.13 | 1.08% | 5,282,306 |
| Oct 15, 2025 | 5.16 | 5.18 | 5.11 | 5.18 | 5.07 | 0.15% | 5,867,904 |
| Oct 14, 2025 | 5.14 | 5.20 | 5.13 | 5.17 | 5.07 | 0.70% | 6,936,594 |
| Oct 13, 2025 | 5.17 | 5.17 | 5.13 | 5.14 | 5.03 | -0.54% | 3,139,051 |