Snam S.p.A. (FRA:SNM)
Germany
· Delayed Price · Currency is EUR 5.61
-0.05 (-0.81%)
Last updated: Dec 5, 2025, 9:59 AM CET
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.68 | 5.68 | 5.64 | 5.65 | 5.65 | -0.60% | - |
| Dec 3, 2025 | 5.78 | 5.78 | 5.69 | 5.69 | 5.69 | -1.08% | - |
| Dec 2, 2025 | 5.74 | 5.76 | 5.74 | 5.75 | 5.75 | 0.24% | 600 |
| Dec 1, 2025 | 5.70 | 5.78 | 5.70 | 5.73 | 5.73 | 0.67% | 3 |
| Nov 28, 2025 | 5.67 | 5.70 | 5.64 | 5.70 | 5.70 | 0.74% | - |
| Nov 27, 2025 | 5.69 | 5.71 | 5.64 | 5.65 | 5.65 | -1.40% | 2,000 |
| Nov 26, 2025 | 5.63 | 5.73 | 5.60 | 5.73 | 5.73 | 2.14% | 270 |
| Nov 25, 2025 | 5.65 | 5.65 | 5.61 | 5.61 | 5.61 | -0.92% | - |
| Nov 24, 2025 | 5.67 | 5.67 | 5.63 | 5.67 | 5.67 | -0.56% | - |
| Nov 21, 2025 | 5.63 | 5.70 | 5.63 | 5.70 | 5.70 | 0.85% | - |
| Nov 20, 2025 | 5.57 | 5.65 | 5.57 | 5.65 | 5.65 | 0.14% | - |
| Nov 19, 2025 | 5.68 | 5.69 | 5.60 | 5.64 | 5.64 | -0.25% | 4,000 |
| Nov 18, 2025 | 5.68 | 5.72 | 5.64 | 5.66 | 5.66 | -0.60% | 960 |
| Nov 17, 2025 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | 1.14% | - |
| Nov 14, 2025 | 5.64 | 5.68 | 5.62 | 5.63 | 5.63 | -0.28% | 660 |
| Nov 13, 2025 | 5.64 | 5.70 | 5.63 | 5.64 | 5.64 | -0.42% | 360 |
| Nov 12, 2025 | 5.65 | 5.67 | 5.59 | 5.67 | 5.67 | -0.21% | 265 |
| Nov 11, 2025 | 5.64 | 5.68 | 5.61 | 5.68 | 5.68 | 1.50% | 2 |
| Nov 10, 2025 | 5.59 | 5.62 | 5.54 | 5.59 | 5.59 | 0.47% | 1 |
| Nov 7, 2025 | 5.52 | 5.57 | 5.52 | 5.57 | 5.57 | 2.09% | - |
| Nov 6, 2025 | 5.51 | 5.51 | 5.45 | 5.45 | 5.45 | -1.73% | - |
| Nov 5, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 2.89% | 183 |
| Nov 4, 2025 | 5.36 | 5.39 | 5.33 | 5.39 | 5.39 | 1.24% | - |
| Nov 3, 2025 | 5.33 | 5.35 | 5.33 | 5.33 | 5.33 | -0.08% | - |
| Oct 31, 2025 | 5.37 | 5.37 | 5.33 | 5.33 | 5.33 | -0.11% | - |
| Oct 30, 2025 | 5.37 | 5.40 | 5.34 | 5.34 | 5.34 | -1.11% | 1,010 |
| Oct 29, 2025 | 5.40 | 5.40 | 5.36 | 5.40 | 5.40 | -0.41% | 732 |
| Oct 28, 2025 | 5.29 | 5.42 | 5.29 | 5.42 | 5.42 | 0.97% | 903 |
| Oct 27, 2025 | 5.34 | 5.37 | 5.31 | 5.37 | 5.37 | 0.75% | 458 |
| Oct 24, 2025 | 5.28 | 5.38 | 5.28 | 5.33 | 5.33 | -0.49% | 3 |
| Oct 23, 2025 | 5.37 | 5.37 | 5.34 | 5.35 | 5.35 | -0.59% | - |
| Oct 22, 2025 | 5.34 | 5.39 | 5.30 | 5.39 | 5.39 | 0.90% | 624 |
| Oct 21, 2025 | 5.28 | 5.34 | 5.28 | 5.34 | 5.34 | 0.79% | - |
| Oct 20, 2025 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | 1.18% | - |
| Oct 17, 2025 | 5.18 | 5.23 | 5.17 | 5.23 | 5.23 | 1.16% | - |
| Oct 16, 2025 | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | 1.65% | - |
| Oct 15, 2025 | 5.17 | 5.17 | 5.09 | 5.09 | 5.09 | -1.55% | - |
| Oct 14, 2025 | 5.10 | 5.17 | 5.10 | 5.17 | 5.17 | 0.98% | - |
| Oct 13, 2025 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -0.12% | - |
| Oct 10, 2025 | 5.10 | 5.14 | 5.10 | 5.13 | 5.13 | 0.16% | 1,000 |
| Oct 9, 2025 | 5.09 | 5.12 | 5.09 | 5.12 | 5.12 | 0.47% | - |
| Oct 8, 2025 | 5.05 | 5.09 | 5.04 | 5.09 | 5.09 | 1.35% | - |
| Oct 7, 2025 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | 0.20% | 1,200 |
| Oct 6, 2025 | 5.03 | 5.03 | 5.01 | 5.02 | 5.02 | -0.08% | 1,250 |
| Oct 3, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | 0.50% | - |
| Oct 2, 2025 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -1.21% | 1,000 |
| Oct 1, 2025 | 5.09 | 5.10 | 5.06 | 5.06 | 5.06 | -0.08% | - |
| Sep 30, 2025 | 5.04 | 5.06 | 5.01 | 5.06 | 5.06 | 0.76% | - |
| Sep 29, 2025 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | -0.32% | - |
| Sep 26, 2025 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | 0.40% | - |
| Sep 25, 2025 | 5.01 | 5.02 | 4.99 | 5.02 | 5.02 | -0.16% | - |
| Sep 24, 2025 | 5.02 | 5.05 | 5.02 | 5.03 | 5.03 | 0.12% | - |
| Sep 23, 2025 | 5.02 | 5.02 | 4.99 | 5.02 | 5.02 | 0.28% | - |
| Sep 22, 2025 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | -0.12% | - |
| Sep 19, 2025 | 5.00 | 5.01 | 4.98 | 5.01 | 5.01 | 0.30% | - |
| Sep 18, 2025 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | -0.38% | - |
| Sep 17, 2025 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | -0.79% | - |
| Sep 16, 2025 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | -0.24% | 4 |
| Sep 15, 2025 | 5.17 | 5.17 | 5.07 | 5.07 | 5.07 | -0.82% | 80 |
| Sep 12, 2025 | 5.10 | 5.11 | 5.08 | 5.11 | 5.11 | -0.54% | - |
| Sep 11, 2025 | 5.09 | 5.15 | 5.08 | 5.14 | 5.14 | 1.22% | 1,000 |
| Sep 10, 2025 | 5.11 | 5.11 | 5.07 | 5.08 | 5.08 | 0.08% | - |
| Sep 9, 2025 | 5.15 | 5.15 | 5.07 | 5.07 | 5.07 | -1.05% | - |
| Sep 8, 2025 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | -0.27% | - |
| Sep 5, 2025 | 5.16 | 5.16 | 5.12 | 5.14 | 5.14 | -0.70% | - |
| Sep 4, 2025 | 5.09 | 5.18 | 5.09 | 5.18 | 5.18 | 1.89% | - |
| Sep 3, 2025 | 5.08 | 5.08 | 5.03 | 5.08 | 5.08 | 0.08% | 1,000 |
| Sep 2, 2025 | 5.16 | 5.16 | 5.08 | 5.08 | 5.08 | -1.63% | - |
| Sep 1, 2025 | 5.19 | 5.19 | 5.16 | 5.16 | 5.16 | -0.85% | - |
| Aug 29, 2025 | 5.22 | 5.26 | 5.20 | 5.20 | 5.20 | -0.12% | 90 |
| Aug 28, 2025 | 5.24 | 5.26 | 5.21 | 5.21 | 5.21 | -0.42% | 20 |
| Aug 27, 2025 | 5.20 | 5.27 | 5.20 | 5.23 | 5.23 | 0.19% | 1,003 |
| Aug 26, 2025 | 5.22 | 5.22 | 5.20 | 5.22 | 5.22 | -0.19% | - |
| Aug 25, 2025 | 5.23 | 5.23 | 5.21 | 5.23 | 5.23 | -0.46% | 100 |
| Aug 22, 2025 | 5.26 | 5.30 | 5.24 | 5.26 | 5.26 | 0.46% | 175 |
| Aug 21, 2025 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | 0.19% | - |
| Aug 20, 2025 | 5.13 | 5.22 | 5.13 | 5.22 | 5.22 | 1.32% | - |
| Aug 19, 2025 | 5.18 | 5.18 | 5.15 | 5.15 | 5.15 | -0.81% | - |
| Aug 18, 2025 | 5.24 | 5.24 | 5.19 | 5.20 | 5.20 | 1.37% | 800 |
| Aug 15, 2025 | 5.20 | 5.20 | 5.13 | 5.13 | 5.13 | -0.50% | - |
| Aug 14, 2025 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 0.55% | - |
| Aug 13, 2025 | 5.11 | 5.14 | 5.11 | 5.12 | 5.12 | - | - |
| Aug 12, 2025 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 1.03% | - |
| Aug 11, 2025 | 5.11 | 5.11 | 5.07 | 5.07 | 5.07 | -1.28% | - |
| Aug 8, 2025 | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | 0.86% | - |
| Aug 7, 2025 | 5.15 | 5.15 | 5.09 | 5.09 | 5.09 | -0.86% | 1,000 |
| Aug 6, 2025 | 5.15 | 5.15 | 5.13 | 5.14 | 5.14 | 0.16% | - |
| Aug 5, 2025 | 5.12 | 5.13 | 5.10 | 5.13 | 5.13 | 0.63% | - |
| Aug 4, 2025 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 1.43% | - |
| Aug 1, 2025 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | -0.24% | 1,032 |
| Jul 31, 2025 | 5.05 | 5.05 | 5.02 | 5.04 | 5.04 | -0.28% | - |
| Jul 30, 2025 | 5.07 | 5.08 | 5.05 | 5.05 | 5.05 | 0.24% | - |
| Jul 29, 2025 | 5.07 | 5.07 | 5.03 | 5.04 | 5.04 | -0.36% | - |
| Jul 28, 2025 | 5.04 | 5.08 | 5.04 | 5.06 | 5.06 | 0.72% | - |
| Jul 25, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -0.20% | - |
| Jul 24, 2025 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | -0.79% | - |
| Jul 23, 2025 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | -1.09% | - |
| Jul 22, 2025 | 5.08 | 5.13 | 5.08 | 5.13 | 5.13 | 1.34% | - |
| Jul 21, 2025 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 0.32% | 4,500 |
| Jul 18, 2025 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | 0.68% | - |