Snam S.p.A. (SRG.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
As of 12:24PM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 4.3920 | 4.4110 | 4.3510 | 4.3640 | 4.3640 | 3,992,875 |
| May 06, 2024 | 4.3210 | 4.3750 | 4.3180 | 4.3440 | 4.3440 | 4,775,837 |
| May 03, 2024 | 4.2940 | 4.3500 | 4.2660 | 4.3090 | 4.3090 | 9,328,447 |
| May 02, 2024 | 4.2800 | 4.3440 | 4.2620 | 4.2650 | 4.2650 | 9,681,598 |
| Apr 30, 2024 | 4.3050 | 4.3330 | 4.2870 | 4.3020 | 4.3020 | 8,089,261 |
| Apr 29, 2024 | 4.3170 | 4.3550 | 4.3080 | 4.3310 | 4.3310 | 6,021,892 |
| Apr 26, 2024 | 4.2870 | 4.3110 | 4.2590 | 4.3090 | 4.3090 | 4,966,222 |
| Apr 25, 2024 | 4.3520 | 4.3520 | 4.2330 | 4.2730 | 4.2730 | 6,492,222 |
| Apr 24, 2024 | 4.3750 | 4.3890 | 4.3160 | 4.3390 | 4.3390 | 5,979,391 |
| Apr 23, 2024 | 4.3150 | 4.3800 | 4.3100 | 4.3770 | 4.3770 | 7,806,329 |
| Apr 22, 2024 | 4.3100 | 4.3280 | 4.2790 | 4.3060 | 4.3060 | 4,692,215 |
| Apr 19, 2024 | 4.2900 | 4.2900 | 4.2170 | 4.2840 | 4.2840 | 5,357,276 |
| Apr 18, 2024 | 4.2350 | 4.2620 | 4.2110 | 4.2500 | 4.2500 | 5,914,564 |
| Apr 17, 2024 | 4.1980 | 4.2470 | 4.1790 | 4.2220 | 4.2220 | 7,560,718 |
| Apr 16, 2024 | 4.2300 | 4.2660 | 4.1990 | 4.2090 | 4.2090 | 7,711,486 |
| Apr 15, 2024 | 4.2920 | 4.3050 | 4.2510 | 4.2550 | 4.2550 | 5,596,897 |
| Apr 12, 2024 | 4.2040 | 4.3100 | 4.2010 | 4.2880 | 4.2880 | 7,787,051 |
| Apr 11, 2024 | 4.2100 | 4.2460 | 4.1800 | 4.1970 | 4.1970 | 9,296,696 |
| Apr 10, 2024 | 4.2480 | 4.2900 | 4.1870 | 4.2210 | 4.2210 | 8,531,112 |
| Apr 09, 2024 | 4.2500 | 4.2690 | 4.2290 | 4.2350 | 4.2350 | 6,825,680 |
| Apr 08, 2024 | 4.2600 | 4.2960 | 4.2310 | 4.2470 | 4.2470 | 8,760,087 |
| Apr 05, 2024 | 4.3950 | 4.4200 | 4.2520 | 4.2520 | 4.2520 | 12,481,093 |
| Apr 04, 2024 | 4.4110 | 4.4560 | 4.4110 | 4.4270 | 4.4270 | 6,935,196 |
| Apr 03, 2024 | 4.3750 | 4.4320 | 4.3650 | 4.4320 | 4.4320 | 9,150,735 |
| Apr 02, 2024 | 4.3500 | 4.4110 | 4.3500 | 4.3760 | 4.3760 | 7,947,041 |
| Mar 28, 2024 | 4.4140 | 4.4150 | 4.3620 | 4.3760 | 4.3760 | 6,217,983 |
| Mar 27, 2024 | 4.3980 | 4.4130 | 4.3510 | 4.4130 | 4.4130 | 6,165,999 |
| Mar 26, 2024 | 4.4120 | 4.4190 | 4.3740 | 4.3880 | 4.3880 | 4,439,985 |
| Mar 25, 2024 | 4.3520 | 4.4100 | 4.3500 | 4.4100 | 4.4100 | 4,241,061 |
| Mar 22, 2024 | 4.3170 | 4.3700 | 4.3100 | 4.3620 | 4.3620 | 5,061,222 |
| Mar 21, 2024 | 4.3800 | 4.3980 | 4.3080 | 4.3080 | 4.3080 | 5,802,168 |
| Mar 20, 2024 | 4.3500 | 4.4050 | 4.3430 | 4.3700 | 4.3700 | 7,436,617 |
| Mar 19, 2024 | 4.3300 | 4.3500 | 4.2910 | 4.3370 | 4.3370 | 7,338,626 |
| Mar 18, 2024 | 4.3580 | 4.3700 | 4.3290 | 4.3290 | 4.3290 | 8,612,746 |
| Mar 15, 2024 | 4.5300 | 4.5560 | 4.3620 | 4.3620 | 4.3620 | 30,850,348 |
| Mar 14, 2024 | 4.5080 | 4.5340 | 4.4530 | 4.4810 | 4.4810 | 11,928,890 |
| Mar 13, 2024 | 4.4880 | 4.5280 | 4.4690 | 4.4900 | 4.4900 | 8,838,829 |
| Mar 12, 2024 | 4.5270 | 4.5410 | 4.4830 | 4.4880 | 4.4880 | 8,255,568 |
| Mar 11, 2024 | 4.5290 | 4.5430 | 4.4930 | 4.5190 | 4.5190 | 6,015,535 |
| Mar 08, 2024 | 4.4760 | 4.5390 | 4.4500 | 4.5290 | 4.5290 | 6,397,617 |
| Mar 07, 2024 | 4.4440 | 4.5170 | 4.4400 | 4.4760 | 4.4760 | 5,303,982 |
| Mar 06, 2024 | 4.4000 | 4.4770 | 4.3880 | 4.4600 | 4.4600 | 7,734,829 |
| Mar 05, 2024 | 4.3620 | 4.4260 | 4.3500 | 4.4250 | 4.4250 | 6,901,702 |
| Mar 04, 2024 | 4.3750 | 4.3970 | 4.3320 | 4.3390 | 4.3390 | 5,854,927 |
| Mar 01, 2024 | 4.3340 | 4.3810 | 4.3320 | 4.3700 | 4.3700 | 6,724,937 |
| Feb 29, 2024 | 4.3190 | 4.3620 | 4.3030 | 4.3210 | 4.3210 | 15,982,137 |
| Feb 28, 2024 | 4.3590 | 4.3640 | 4.3030 | 4.3030 | 4.3030 | 5,951,381 |
| Feb 27, 2024 | 4.3220 | 4.3710 | 4.3220 | 4.3580 | 4.3580 | 5,523,411 |
| Feb 26, 2024 | 4.3760 | 4.3780 | 4.3200 | 4.3200 | 4.3200 | 5,717,967 |
| Feb 23, 2024 | 4.4000 | 4.4080 | 4.3410 | 4.3680 | 4.3680 | 8,889,150 |
| Feb 22, 2024 | 4.4750 | 4.4750 | 4.3860 | 4.4000 | 4.4000 | 10,716,354 |
| Feb 21, 2024 | 4.4700 | 4.4760 | 4.4320 | 4.4530 | 4.4530 | 7,095,441 |
| Feb 20, 2024 | 4.4280 | 4.4940 | 4.4100 | 4.4760 | 4.4760 | 6,296,536 |
| Feb 19, 2024 | 4.3610 | 4.4310 | 4.3610 | 4.4280 | 4.4280 | 4,806,965 |
| Feb 16, 2024 | 4.4160 | 4.4220 | 4.3570 | 4.3830 | 4.3830 | 7,141,042 |
| Feb 15, 2024 | 4.3800 | 4.4030 | 4.3620 | 4.3880 | 4.3880 | 5,248,067 |
| Feb 14, 2024 | 4.3600 | 4.3790 | 4.3320 | 4.3480 | 4.3480 | 3,841,288 |
| Feb 13, 2024 | 4.3700 | 4.4060 | 4.3440 | 4.3610 | 4.3610 | 7,032,352 |
| Feb 12, 2024 | 4.3050 | 4.3680 | 4.2880 | 4.3580 | 4.3580 | 6,361,803 |
| Feb 09, 2024 | 4.3190 | 4.3320 | 4.2750 | 4.2890 | 4.2890 | 6,172,086 |
| Feb 08, 2024 | 4.3500 | 4.3630 | 4.3170 | 4.3190 | 4.3190 | 5,355,408 |
| Feb 07, 2024 | 4.4000 | 4.4200 | 4.3360 | 4.3480 | 4.3480 | 5,558,434 |
| Feb 06, 2024 | 4.4310 | 4.4490 | 4.3730 | 4.3860 | 4.3860 | 9,782,891 |
| Feb 05, 2024 | 4.4820 | 4.5120 | 4.4300 | 4.4300 | 4.4300 | 6,896,071 |
| Feb 02, 2024 | 4.5260 | 4.5490 | 4.4900 | 4.4900 | 4.4900 | 4,480,979 |
| Feb 01, 2024 | 4.5140 | 4.5390 | 4.4890 | 4.5140 | 4.5140 | 6,352,397 |
| Jan 31, 2024 | 4.4880 | 4.5330 | 4.4620 | 4.5290 | 4.5290 | 7,324,366 |
| Jan 30, 2024 | 4.4640 | 4.4960 | 4.4400 | 4.4710 | 4.4710 | 9,777,481 |
| Jan 29, 2024 | 4.4500 | 4.4790 | 4.4170 | 4.4480 | 4.4480 | 13,342,175 |
| Jan 26, 2024 | 4.5360 | 4.5360 | 4.4450 | 4.5140 | 4.5140 | 13,235,385 |
| Jan 25, 2024 | 4.5940 | 4.6180 | 4.4880 | 4.4960 | 4.4960 | 13,484,623 |
| Jan 24, 2024 | 4.6410 | 4.6650 | 4.6080 | 4.6270 | 4.6270 | 5,476,399 |
| Jan 23, 2024 | 4.6640 | 4.6730 | 4.5930 | 4.6070 | 4.6070 | 7,385,474 |
| Jan 22, 2024 | 4.6600 | 4.6730 | 4.6110 | 4.6530 | 4.6530 | 7,573,747 |
| Jan 22, 2024 | 0.1128 Dividend | |||||
| Jan 19, 2024 | 4.7460 | 4.7840 | 4.7340 | 4.7340 | 4.6212 | 7,765,200 |
| Jan 18, 2024 | 4.7550 | 4.7600 | 4.7200 | 4.7540 | 4.6407 | 6,982,762 |
| Jan 17, 2024 | 4.8400 | 4.8490 | 4.7280 | 4.7760 | 4.6622 | 8,902,693 |
| Jan 16, 2024 | 4.8650 | 4.9080 | 4.8470 | 4.8700 | 4.7540 | 6,042,586 |
| Jan 15, 2024 | 4.8470 | 4.8980 | 4.8450 | 4.8930 | 4.7764 | 6,534,930 |
| Jan 12, 2024 | 4.7640 | 4.8500 | 4.7590 | 4.8490 | 4.7335 | 6,727,336 |
| Jan 11, 2024 | 4.7950 | 4.8020 | 4.7460 | 4.7510 | 4.6378 | 6,123,967 |
| Jan 10, 2024 | 4.8170 | 4.8200 | 4.7360 | 4.7830 | 4.6690 | 8,072,346 |
| Jan 09, 2024 | 4.8150 | 4.8580 | 4.7810 | 4.8210 | 4.7061 | 8,387,162 |
| Jan 08, 2024 | 4.7260 | 4.7630 | 4.7010 | 4.7600 | 4.6466 | 5,760,907 |
| Jan 05, 2024 | 4.6990 | 4.7630 | 4.6890 | 4.7230 | 4.6105 | 6,588,612 |
| Jan 04, 2024 | 4.6070 | 4.7090 | 4.6070 | 4.7090 | 4.5968 | 5,893,823 |
| Jan 03, 2024 | 4.6430 | 4.6600 | 4.5880 | 4.5930 | 4.4836 | 5,467,920 |
| Jan 02, 2024 | 4.6750 | 4.7080 | 4.6110 | 4.6410 | 4.5304 | 4,637,638 |
| Dec 29, 2023 | 4.6450 | 4.6730 | 4.6440 | 4.6550 | 4.5441 | 2,302,970 |
| Dec 28, 2023 | 4.6780 | 4.6860 | 4.6460 | 4.6480 | 4.5372 | 3,121,148 |
| Dec 27, 2023 | 4.6600 | 4.6920 | 4.6560 | 4.6630 | 4.5519 | 4,544,025 |
| Dec 22, 2023 | 4.6610 | 4.6820 | 4.6400 | 4.6820 | 4.5704 | 3,327,280 |
| Dec 21, 2023 | 4.6470 | 4.6590 | 4.6330 | 4.6450 | 4.5343 | 2,998,730 |
| Dec 20, 2023 | 4.6740 | 4.6800 | 4.6430 | 4.6660 | 4.5548 | 3,131,400 |
| Dec 19, 2023 | 4.6880 | 4.7100 | 4.6460 | 4.6540 | 4.5431 | 5,411,849 |
| Dec 18, 2023 | 4.6730 | 4.7040 | 4.6430 | 4.6740 | 4.5626 | 4,142,961 |
| Dec 15, 2023 | 4.6910 | 4.7160 | 4.6390 | 4.6690 | 4.5577 | 15,699,402 |
| Dec 14, 2023 | 4.7380 | 4.7600 | 4.6760 | 4.7030 | 4.5909 | 9,222,494 |
| Dec 13, 2023 | 4.6580 | 4.6910 | 4.6510 | 4.6760 | 4.5646 | 5,684,405 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.