Snam S.p.A. (BIT:SRG)
Italy
· Delayed Price · Currency is EUR 5.69
+0.00 (0.04%)
At close: Dec 5, 2025
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.65 | 5.68 | 5.62 | 5.67 | - | -0.21% | 1,350,081 |
| Dec 4, 2025 | 5.67 | 5.71 | 5.65 | 5.69 | 5.69 | -0.07% | 4,646,668 |
| Dec 3, 2025 | 5.77 | 5.77 | 5.67 | 5.69 | 5.69 | -1.35% | 5,459,340 |
| Dec 2, 2025 | 5.79 | 5.80 | 5.75 | 5.77 | 5.77 | 0.14% | 5,953,098 |
| Dec 1, 2025 | 5.73 | 5.77 | 5.73 | 5.76 | 5.76 | 0.45% | 6,414,170 |
| Nov 28, 2025 | 5.68 | 5.75 | 5.66 | 5.73 | 5.73 | 0.84% | 4,943,834 |
| Nov 27, 2025 | 5.69 | 5.70 | 5.66 | 5.69 | 5.69 | -0.18% | 4,059,026 |
| Nov 26, 2025 | 5.63 | 5.70 | 5.62 | 5.70 | 5.70 | 1.06% | 3,787,110 |
| Nov 25, 2025 | 5.70 | 5.70 | 5.64 | 5.64 | 5.64 | -0.81% | 4,727,118 |
| Nov 24, 2025 | 5.70 | 5.71 | 5.64 | 5.68 | 5.68 | -0.70% | 13,876,250 |
| Nov 21, 2025 | 5.71 | 5.75 | 5.69 | 5.72 | 5.72 | 0.14% | 5,561,058 |
| Nov 20, 2025 | 5.64 | 5.72 | 5.64 | 5.71 | 5.71 | 1.42% | 3,729,690 |
| Nov 19, 2025 | 5.67 | 5.69 | 5.62 | 5.63 | 5.63 | -0.98% | 4,116,653 |
| Nov 18, 2025 | 5.70 | 5.71 | 5.63 | 5.69 | 5.69 | -0.42% | 6,346,778 |
| Nov 17, 2025 | 5.71 | 5.73 | 5.69 | 5.71 | 5.71 | 0.39% | 4,594,230 |
| Nov 14, 2025 | 5.66 | 5.72 | 5.64 | 5.69 | 5.69 | 0.67% | 7,539,154 |
| Nov 13, 2025 | 5.65 | 5.69 | 5.64 | 5.65 | 5.65 | 0.11% | 6,176,323 |
| Nov 12, 2025 | 5.63 | 5.67 | 5.61 | 5.65 | 5.65 | 0.14% | 5,249,796 |
| Nov 11, 2025 | 5.65 | 5.66 | 5.62 | 5.64 | 5.64 | - | 5,411,659 |
| Nov 10, 2025 | 5.58 | 5.64 | 5.56 | 5.64 | 5.64 | 0.71% | 5,660,753 |
| Nov 7, 2025 | 5.53 | 5.62 | 5.52 | 5.60 | 5.60 | 1.34% | 6,131,355 |
| Nov 6, 2025 | 5.60 | 5.60 | 5.47 | 5.53 | 5.53 | -0.36% | 7,127,221 |
| Nov 5, 2025 | 5.48 | 5.55 | 5.43 | 5.55 | 5.55 | 1.69% | 6,895,629 |
| Nov 4, 2025 | 5.39 | 5.46 | 5.35 | 5.45 | 5.45 | 1.38% | 6,545,649 |
| Nov 3, 2025 | 5.35 | 5.38 | 5.34 | 5.38 | 5.38 | 0.60% | 4,286,447 |
| Oct 31, 2025 | 5.39 | 5.40 | 5.34 | 5.35 | 5.35 | -0.63% | 5,772,357 |
| Oct 30, 2025 | 5.37 | 5.38 | 5.34 | 5.38 | 5.38 | 0.11% | 4,709,747 |
| Oct 29, 2025 | 5.41 | 5.42 | 5.37 | 5.38 | 5.38 | -0.70% | 4,181,084 |
| Oct 28, 2025 | 5.38 | 5.44 | 5.36 | 5.41 | 5.41 | 1.35% | 6,845,596 |
| Oct 27, 2025 | 5.36 | 5.36 | 5.33 | 5.34 | 5.34 | -0.34% | 4,538,977 |
| Oct 24, 2025 | 5.35 | 5.36 | 5.31 | 5.36 | 5.36 | -0.19% | 4,393,877 |
| Oct 23, 2025 | 5.35 | 5.40 | 5.34 | 5.37 | 5.37 | 0.19% | 3,683,813 |
| Oct 22, 2025 | 5.38 | 5.39 | 5.33 | 5.36 | 5.36 | 0.07% | 4,764,615 |
| Oct 21, 2025 | 5.31 | 5.37 | 5.29 | 5.36 | 5.36 | 1.13% | 6,452,037 |
| Oct 20, 2025 | 5.26 | 5.33 | 5.25 | 5.30 | 5.30 | 0.72% | 6,619,688 |
| Oct 17, 2025 | 5.25 | 5.27 | 5.19 | 5.26 | 5.26 | 0.42% | 6,911,589 |
| Oct 16, 2025 | 5.19 | 5.25 | 5.18 | 5.24 | 5.24 | 1.08% | 5,282,306 |
| Oct 15, 2025 | 5.16 | 5.18 | 5.11 | 5.18 | 5.18 | 0.15% | 5,867,904 |
| Oct 14, 2025 | 5.14 | 5.20 | 5.13 | 5.17 | 5.17 | 0.70% | 6,936,594 |
| Oct 13, 2025 | 5.17 | 5.17 | 5.13 | 5.14 | 5.14 | -0.54% | 3,139,051 |
| Oct 10, 2025 | 5.14 | 5.17 | 5.14 | 5.16 | 5.16 | 0.86% | 6,129,030 |
| Oct 9, 2025 | 5.11 | 5.15 | 5.10 | 5.12 | 5.12 | 0.35% | 7,751,261 |
| Oct 8, 2025 | 5.08 | 5.12 | 5.07 | 5.10 | 5.10 | 0.79% | 8,059,064 |
| Oct 7, 2025 | 5.04 | 5.07 | 5.04 | 5.06 | 5.06 | 0.32% | 4,418,790 |
| Oct 6, 2025 | 5.05 | 5.06 | 5.02 | 5.05 | 5.05 | -0.08% | 4,141,939 |
| Oct 3, 2025 | 5.06 | 5.06 | 5.02 | 5.05 | 5.05 | 0.24% | 5,198,165 |
| Oct 2, 2025 | 5.06 | 5.06 | 5.01 | 5.04 | 5.04 | -0.79% | 8,132,084 |
| Oct 1, 2025 | 5.11 | 5.14 | 5.04 | 5.08 | 5.08 | -0.78% | 7,939,106 |
| Sep 30, 2025 | 5.06 | 5.12 | 5.03 | 5.12 | 5.12 | 0.95% | 6,057,615 |
| Sep 29, 2025 | 5.04 | 5.07 | 5.02 | 5.07 | 5.07 | 0.48% | 4,166,861 |