Snam S.p.A. (VIE:SRG)
Austria
· Delayed Price · Currency is EUR 6.44
-0.01 (-0.22%)
At close: Mar 9, 2026
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.34 | 6.44 | 6.34 | 6.44 | 6.44 | -0.22% | - |
| Mar 6, 2026 | 6.46 | 6.51 | 6.45 | 6.45 | 6.45 | -0.31% | - |
| Mar 5, 2026 | 6.45 | 6.49 | 6.45 | 6.47 | 6.47 | 1.06% | - |
| Mar 4, 2026 | 6.38 | 6.40 | 6.37 | 6.40 | 6.40 | -0.71% | 1,782 |
| Mar 3, 2026 | 6.53 | 6.53 | 6.44 | 6.45 | 6.45 | -2.06% | - |
| Mar 2, 2026 | 6.55 | 6.60 | 6.55 | 6.59 | 6.59 | -0.45% | - |
| Feb 27, 2026 | 6.53 | 6.62 | 6.51 | 6.62 | 6.62 | 1.69% | - |
| Feb 26, 2026 | 6.49 | 6.51 | 6.49 | 6.51 | 6.51 | 0.81% | - |
| Feb 25, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -0.49% | - |
| Feb 24, 2026 | 6.40 | 6.52 | 6.40 | 6.49 | 6.49 | 1.53% | - |
| Feb 23, 2026 | 6.33 | 6.39 | 6.33 | 6.39 | 6.39 | -0.59% | - |
| Feb 20, 2026 | 6.30 | 6.43 | 6.30 | 6.43 | 6.43 | 2.06% | - |
| Feb 19, 2026 | 6.23 | 6.30 | 6.23 | 6.30 | 6.30 | -1.19% | - |
| Feb 18, 2026 | 6.41 | 6.42 | 6.37 | 6.37 | 6.37 | -0.38% | - |
| Feb 17, 2026 | 6.39 | 6.40 | 6.38 | 6.40 | 6.40 | 2.11% | - |
| Feb 16, 2026 | 6.21 | 6.27 | 6.21 | 6.26 | 6.26 | 0.42% | - |
| Feb 13, 2026 | 6.27 | 6.27 | 6.21 | 6.24 | 6.24 | 1.56% | 1,782 |
| Feb 12, 2026 | 6.10 | 6.14 | 6.07 | 6.14 | 6.14 | 1.25% | - |
| Feb 11, 2026 | 6.00 | 6.07 | 6.00 | 6.07 | 6.07 | 1.74% | - |
| Feb 10, 2026 | 5.95 | 5.98 | 5.95 | 5.96 | 5.96 | 0.71% | - |
| Feb 9, 2026 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | -1.63% | - |
| Feb 6, 2026 | 6.02 | 6.02 | 5.99 | 6.02 | 6.02 | 2.10% | - |
| Feb 5, 2026 | 5.91 | 5.91 | 5.89 | 5.89 | 5.89 | -0.97% | - |
| Feb 4, 2026 | 5.82 | 5.95 | 5.82 | 5.95 | 5.95 | 3.05% | - |
| Feb 3, 2026 | 5.76 | 5.79 | 5.76 | 5.78 | 5.78 | -1.50% | - |
| Feb 2, 2026 | 5.83 | 5.86 | 5.83 | 5.86 | 5.86 | 0.93% | - |
| Jan 30, 2026 | 5.77 | 5.81 | 5.77 | 5.81 | 5.81 | 0.83% | 539 |
| Jan 29, 2026 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | 0.77% | - |
| Jan 28, 2026 | 5.73 | 5.73 | 5.70 | 5.72 | 5.72 | -0.14% | - |
| Jan 27, 2026 | 5.67 | 5.73 | 5.67 | 5.73 | 5.73 | 0.17% | - |
| Jan 26, 2026 | 5.72 | 5.72 | 5.70 | 5.72 | 5.72 | 0.95% | - |
| Jan 23, 2026 | 5.67 | 5.67 | 5.66 | 5.66 | 5.66 | -0.42% | - |
| Jan 22, 2026 | 5.67 | 5.69 | 5.66 | 5.69 | 5.69 | 0.46% | - |
| Jan 21, 2026 | 5.70 | 5.71 | 5.66 | 5.66 | 5.66 | -1.57% | - |
| Jan 20, 2026 | 5.73 | 5.76 | 5.73 | 5.75 | 5.75 | -0.83% | 660 |
| Jan 19, 2026 | 5.76 | 5.80 | 5.75 | 5.80 | 5.80 | -1.09% | 184 |
| Jan 16, 2026 | 5.86 | 5.87 | 5.84 | 5.86 | 5.74 | 0.24% | - |
| Jan 15, 2026 | 5.79 | 5.85 | 5.79 | 5.85 | 5.73 | 0.76% | - |
| Jan 14, 2026 | 5.77 | 5.81 | 5.77 | 5.80 | 5.68 | 0.94% | - |
| Jan 13, 2026 | 5.82 | 5.82 | 5.74 | 5.75 | 5.63 | -1.00% | 183 |
| Jan 12, 2026 | 5.86 | 5.86 | 5.78 | 5.81 | 5.69 | -0.89% | - |
| Jan 9, 2026 | 5.90 | 5.90 | 5.86 | 5.86 | 5.74 | -0.98% | - |
| Jan 8, 2026 | 5.88 | 5.92 | 5.88 | 5.92 | 5.80 | 2.53% | 20 |
| Jan 7, 2026 | 5.71 | 5.82 | 5.71 | 5.77 | 5.65 | 0.84% | - |
| Jan 6, 2026 | 5.67 | 5.72 | 5.66 | 5.72 | 5.61 | 0.63% | - |
| Jan 5, 2026 | 5.63 | 5.69 | 5.63 | 5.69 | 5.57 | 0.53% | - |
| Jan 2, 2026 | 5.66 | 5.66 | 5.65 | 5.66 | 5.54 | 0.57% | - |
| Dec 30, 2025 | 5.62 | 5.63 | 5.62 | 5.63 | 5.51 | 0.25% | - |
| Dec 29, 2025 | 5.62 | 5.62 | 5.60 | 5.61 | 5.50 | 0.07% | - |
| Dec 23, 2025 | 5.61 | 5.62 | 5.61 | 5.61 | 5.49 | 0.75% | - |
| Dec 22, 2025 | 5.59 | 5.59 | 5.57 | 5.57 | 5.45 | -0.78% | - |
| Dec 19, 2025 | 5.60 | 5.63 | 5.60 | 5.61 | 5.49 | 0.50% | - |
| Dec 18, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.47 | -0.32% | - |
| Dec 17, 2025 | 5.52 | 5.60 | 5.52 | 5.60 | 5.48 | -0.18% | 660 |
| Dec 16, 2025 | 5.59 | 5.61 | 5.59 | 5.61 | 5.49 | 0.83% | - |
| Dec 15, 2025 | 5.57 | 5.57 | 5.56 | 5.56 | 5.45 | 0.69% | - |
| Dec 12, 2025 | 5.52 | 5.53 | 5.52 | 5.53 | 5.41 | 0.22% | - |
| Dec 11, 2025 | 5.53 | 5.53 | 5.51 | 5.51 | 5.40 | -0.97% | - |
| Dec 10, 2025 | 5.56 | 5.57 | 5.55 | 5.57 | 5.45 | -1.10% | - |
| Dec 9, 2025 | 5.64 | 5.65 | 5.63 | 5.63 | 5.51 | -0.78% | - |
| Dec 8, 2025 | 5.70 | 5.70 | 5.67 | 5.67 | 5.56 | -0.07% | - |
| Dec 5, 2025 | 5.66 | 5.68 | 5.66 | 5.68 | 5.56 | -0.07% | - |
| Dec 4, 2025 | 5.67 | 5.71 | 5.67 | 5.68 | 5.56 | -0.66% | - |
| Dec 3, 2025 | 5.75 | 5.75 | 5.72 | 5.72 | 5.60 | -1.00% | - |
| Dec 2, 2025 | 5.79 | 5.79 | 5.78 | 5.78 | 5.66 | 0.14% | - |
| Dec 1, 2025 | 5.76 | 5.77 | 5.73 | 5.77 | 5.65 | 0.73% | 172 |
| Nov 28, 2025 | 5.68 | 5.73 | 5.68 | 5.73 | 5.61 | 0.70% | - |
| Nov 27, 2025 | 5.70 | 5.70 | 5.67 | 5.69 | 5.57 | 0.57% | - |
| Nov 26, 2025 | 5.64 | 5.66 | 5.64 | 5.66 | 5.54 | 0.18% | - |
| Nov 25, 2025 | 5.69 | 5.69 | 5.65 | 5.65 | 5.53 | -0.95% | - |
| Nov 24, 2025 | 5.67 | 5.70 | 5.67 | 5.70 | 5.58 | -0.52% | - |
| Nov 21, 2025 | 5.67 | 5.75 | 5.67 | 5.73 | 5.61 | 0.70% | - |
| Nov 20, 2025 | 5.71 | 5.71 | 5.67 | 5.69 | 5.57 | 0.28% | - |
| Nov 19, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.56 | -0.28% | - |
| Nov 18, 2025 | 5.77 | 5.77 | 5.65 | 5.69 | 5.57 | -0.59% | - |
| Nov 17, 2025 | 5.70 | 5.72 | 5.70 | 5.72 | 5.61 | 1.13% | - |
| Nov 14, 2025 | 5.62 | 5.69 | 5.62 | 5.66 | 5.54 | -0.21% | - |
| Nov 13, 2025 | 5.66 | 5.67 | 5.66 | 5.67 | 5.56 | 0.28% | - |
| Nov 12, 2025 | 5.64 | 5.66 | 5.63 | 5.66 | 5.54 | -0.07% | - |
| Nov 11, 2025 | 5.65 | 5.66 | 5.64 | 5.66 | 5.54 | 0.64% | - |
| Nov 10, 2025 | 5.58 | 5.62 | 5.58 | 5.62 | 5.51 | 0.32% | - |
| Nov 7, 2025 | 5.54 | 5.61 | 5.54 | 5.61 | 5.49 | 2.15% | - |
| Nov 6, 2025 | 5.58 | 5.58 | 5.49 | 5.49 | 5.37 | -0.54% | - |
| Nov 5, 2025 | 5.47 | 5.52 | 5.47 | 5.52 | 5.40 | 1.70% | - |
| Nov 4, 2025 | 5.37 | 5.43 | 5.37 | 5.43 | 5.31 | 1.31% | - |
| Nov 3, 2025 | 5.36 | 5.37 | 5.36 | 5.36 | 5.25 | -0.07% | - |
| Oct 31, 2025 | 5.37 | 5.39 | 5.36 | 5.36 | 5.25 | -0.11% | - |
| Oct 30, 2025 | 5.39 | 5.39 | 5.35 | 5.37 | 5.26 | -0.37% | - |
| Oct 29, 2025 | 5.40 | 5.42 | 5.39 | 5.39 | 5.28 | -0.88% | - |
| Oct 28, 2025 | 5.37 | 5.43 | 5.37 | 5.43 | 5.32 | 1.68% | - |
| Oct 27, 2025 | 5.35 | 5.35 | 5.34 | 5.34 | 5.23 | -0.19% | - |
| Oct 24, 2025 | 5.35 | 5.35 | 5.33 | 5.35 | 5.24 | -0.56% | - |
| Oct 23, 2025 | 5.37 | 5.39 | 5.37 | 5.38 | 5.27 | 0.86% | - |
| Oct 22, 2025 | 5.39 | 5.39 | 5.34 | 5.34 | 5.23 | -0.56% | - |
| Oct 21, 2025 | 5.31 | 5.37 | 5.31 | 5.37 | 5.26 | 1.24% | - |
| Oct 20, 2025 | 5.32 | 5.33 | 5.29 | 5.30 | 5.19 | 0.68% | - |
| Oct 17, 2025 | 5.31 | 5.31 | 5.21 | 5.27 | 5.16 | 1.31% | - |
| Oct 16, 2025 | 5.19 | 5.20 | 5.19 | 5.20 | 5.09 | 1.52% | - |
| Oct 15, 2025 | 5.17 | 5.17 | 5.12 | 5.12 | 5.01 | -1.54% | - |
| Oct 14, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.09 | 1.72% | - |