Snam S.p.A. (VIE:SRG)
Austria
· Delayed Price · Currency is EUR 6.62
-0.06 (-0.90%)
Last updated: Apr 29, 2026, 11:00 AM CET
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.69 | 6.69 | 6.68 | 6.68 | - | -0.30% | - |
| Apr 27, 2026 | 6.66 | 6.70 | 6.65 | 6.70 | 6.70 | 0.09% | - |
| Apr 24, 2026 | 6.88 | 6.88 | 6.70 | 6.70 | 6.70 | -1.24% | - |
| Apr 23, 2026 | 6.68 | 6.78 | 6.68 | 6.78 | 6.78 | 1.47% | - |
| Apr 22, 2026 | 6.61 | 6.69 | 6.61 | 6.68 | 6.68 | 0.48% | - |
| Apr 21, 2026 | 6.64 | 6.66 | 6.64 | 6.65 | 6.65 | 0.79% | - |
| Apr 20, 2026 | 6.59 | 6.61 | 6.59 | 6.60 | 6.60 | 1.41% | - |
| Apr 17, 2026 | 6.62 | 6.62 | 6.51 | 6.51 | 6.51 | -2.22% | - |
| Apr 16, 2026 | 6.67 | 6.68 | 6.64 | 6.65 | 6.65 | -0.72% | 1,100 |
| Apr 15, 2026 | 6.73 | 6.73 | 6.69 | 6.70 | 6.70 | 0.03% | - |
| Apr 14, 2026 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | -0.36% | - |
| Apr 13, 2026 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | -0.59% | - |
| Apr 10, 2026 | 6.80 | 6.82 | 6.76 | 6.76 | 6.76 | 0.36% | - |
| Apr 9, 2026 | 6.76 | 6.76 | 6.74 | 6.74 | 6.74 | 2.12% | - |
| Apr 8, 2026 | 6.89 | 6.89 | 6.60 | 6.60 | 6.60 | -1.61% | - |
| Apr 7, 2026 | 6.68 | 6.73 | 6.68 | 6.71 | 6.71 | 1.70% | - |
| Apr 2, 2026 | 6.55 | 6.61 | 6.55 | 6.60 | 6.60 | 0.27% | - |
| Apr 1, 2026 | 6.61 | 6.62 | 6.58 | 6.58 | 6.58 | 0.64% | - |
| Mar 31, 2026 | 6.55 | 6.56 | 6.54 | 6.54 | 6.54 | 0.86% | - |
| Mar 30, 2026 | 6.45 | 6.49 | 6.45 | 6.48 | 6.48 | 1.50% | - |
| Mar 27, 2026 | 6.40 | 6.40 | 6.35 | 6.38 | 6.38 | 1.04% | - |
| Mar 26, 2026 | 6.34 | 6.34 | 6.31 | 6.32 | 6.32 | -0.69% | - |
| Mar 25, 2026 | 6.34 | 6.38 | 6.34 | 6.36 | 6.36 | 0.73% | - |
| Mar 24, 2026 | 6.32 | 6.33 | 6.30 | 6.32 | 6.32 | 0.06% | - |
| Mar 23, 2026 | 6.25 | 6.31 | 6.22 | 6.31 | 6.31 | -0.06% | - |
| Mar 20, 2026 | 6.43 | 6.46 | 6.32 | 6.32 | 6.32 | -1.31% | 1,500 |
| Mar 19, 2026 | 6.44 | 6.44 | 6.40 | 6.40 | 6.40 | -0.81% | - |
| Mar 18, 2026 | 6.53 | 6.53 | 6.45 | 6.45 | 6.45 | -1.68% | - |
| Mar 17, 2026 | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | -0.09% | - |
| Mar 16, 2026 | 6.59 | 6.59 | 6.54 | 6.57 | 6.57 | -0.42% | - |
| Mar 13, 2026 | 6.44 | 6.60 | 6.44 | 6.60 | 6.60 | 3.26% | - |
| Mar 12, 2026 | 6.35 | 6.39 | 6.34 | 6.39 | 6.39 | -0.84% | - |
| Mar 11, 2026 | 6.44 | 6.44 | 6.40 | 6.44 | 6.44 | 0.44% | - |
| Mar 10, 2026 | 6.50 | 6.50 | 6.41 | 6.41 | 6.41 | -0.37% | - |
| 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 |