Snam S.p.A. (SNM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 4.4530 | 4.4670 | 4.4230 | 4.4230 | 4.4230 | - |
| 03 Oct 2024 | 4.5530 | 4.5530 | 4.4860 | 4.4860 | 4.4860 | - |
| 02 Oct 2024 | 4.5650 | 4.5650 | 4.5300 | 4.5300 | 4.5300 | - |
| 01 Oct 2024 | 4.5480 | 4.5820 | 4.5370 | 4.5820 | 4.5820 | - |
| 30 Sept 2024 | 4.5000 | 4.5610 | 4.5000 | 4.5570 | 4.5570 | - |
| 27 Sept 2024 | 4.5700 | 4.5830 | 4.5700 | 4.5760 | 4.5760 | - |
| 26 Sept 2024 | 4.6300 | 4.6300 | 4.5500 | 4.5590 | 4.5590 | 1,500 |
| 25 Sept 2024 | 4.5290 | 4.5430 | 4.5290 | 4.5430 | 4.5430 | - |
| 24 Sept 2024 | 4.5970 | 4.5970 | 4.5430 | 4.5430 | 4.5430 | 100 |
| 23 Sept 2024 | 4.4500 | 4.5590 | 4.4500 | 4.5450 | 4.5450 | - |
| 20 Sept 2024 | 4.4770 | 4.4870 | 4.4770 | 4.4870 | 4.4870 | - |
| 19 Sept 2024 | 4.5560 | 4.5560 | 4.4850 | 4.4850 | 4.4850 | - |
| 18 Sept 2024 | 4.5870 | 4.5870 | 4.5580 | 4.5580 | 4.5580 | - |
| 17 Sept 2024 | 4.5890 | 4.6060 | 4.5770 | 4.6060 | 4.6060 | - |
| 16 Sept 2024 | 4.5340 | 4.5460 | 4.5310 | 4.5460 | 4.5460 | - |
| 13 Sept 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 12 Sept 2024 | 4.5800 | 4.5800 | 4.5220 | 4.5350 | 4.5350 | - |
| 11 Sept 2024 | 4.5480 | 4.5670 | 4.5190 | 4.5670 | 4.5670 | - |
| 10 Sept 2024 | 4.5680 | 4.5690 | 4.5620 | 4.5690 | 4.5690 | - |
| 09 Sept 2024 | 4.5400 | 4.5620 | 4.5170 | 4.5620 | 4.5620 | 250 |
| 06 Sept 2024 | 4.5340 | 4.5490 | 4.5340 | 4.5440 | 4.5440 | - |
| 05 Sept 2024 | 4.5000 | 4.5520 | 4.5000 | 4.5520 | 4.5520 | 2,500 |
| 04 Sept 2024 | 4.4540 | 4.4640 | 4.4480 | 4.4640 | 4.4640 | - |
| 03 Sept 2024 | 4.4480 | 4.4580 | 4.4470 | 4.4580 | 4.4580 | - |
| 02 Sept 2024 | 4.4430 | 4.4530 | 4.4430 | 4.4530 | 4.4530 | - |
| 30 Aug 2024 | 4.4400 | 4.4660 | 4.4400 | 4.4660 | 4.4660 | - |
| 29 Aug 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 28 Aug 2024 | 4.4150 | 4.4370 | 4.4150 | 4.4370 | 4.4370 | - |
| 27 Aug 2024 | 4.4070 | 4.4120 | 4.3940 | 4.3940 | 4.3940 | - |
| 26 Aug 2024 | 4.4000 | 4.4000 | 4.3770 | 4.3770 | 4.3770 | - |
| 23 Aug 2024 | 4.3650 | 4.3940 | 4.3650 | 4.3940 | 4.3940 | - |
| 22 Aug 2024 | 4.3650 | 4.3790 | 4.3560 | 4.3560 | 4.3560 | - |
| 21 Aug 2024 | 4.3700 | 4.3790 | 4.3700 | 4.3760 | 4.3760 | - |
| 20 Aug 2024 | 4.4550 | 4.4550 | 4.3710 | 4.3710 | 4.3710 | 1,000 |
| 19 Aug 2024 | 4.4050 | 4.4120 | 4.4050 | 4.4120 | 4.4120 | - |
| 16 Aug 2024 | 4.3700 | 4.4130 | 4.3700 | 4.4090 | 4.4090 | - |
| 15 Aug 2024 | 4.4120 | 4.4170 | 4.3600 | 4.3600 | 4.3600 | 100 |
| 14 Aug 2024 | 4.3760 | 4.4000 | 4.3680 | 4.3680 | 4.3680 | 341 |
| 13 Aug 2024 | 4.3590 | 4.4170 | 4.3590 | 4.3740 | 4.3740 | 345 |
| 12 Aug 2024 | 4.3290 | 4.3530 | 4.3290 | 4.3530 | 4.3530 | 250 |
| 09 Aug 2024 | 4.3030 | 4.4040 | 4.3030 | 4.3210 | 4.3210 | 270 |
| 08 Aug 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 07 Aug 2024 | 4.2500 | 4.4000 | 4.2500 | 4.3190 | 4.3190 | 250 |
| 06 Aug 2024 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | - |
| 05 Aug 2024 | 4.2000 | 4.3890 | 4.2000 | 4.3270 | 4.3270 | 190 |
| 02 Aug 2024 | 4.3020 | 4.4500 | 4.3020 | 4.4500 | 4.4500 | 1,000 |
| 01 Aug 2024 | 4.3340 | 4.3340 | 4.3050 | 4.3300 | 4.3300 | - |
| 31 Jul 2024 | 4.3660 | 4.4230 | 4.3660 | 4.3990 | 4.3990 | 1,500 |
| 30 Jul 2024 | 4.3460 | 4.3780 | 4.3460 | 4.3780 | 4.3780 | - |
| 29 Jul 2024 | 4.3510 | 4.3650 | 4.3510 | 4.3570 | 4.3570 | - |
| 26 Jul 2024 | 4.3500 | 4.3500 | 4.3330 | 4.3330 | 4.3330 | - |
| 25 Jul 2024 | 4.3440 | 4.3720 | 4.3440 | 4.3720 | 4.3720 | 1,200 |
| 24 Jul 2024 | 4.3540 | 4.3670 | 4.3400 | 4.3670 | 4.3670 | - |
| 23 Jul 2024 | 4.4030 | 4.4030 | 4.3620 | 4.3620 | 4.3620 | - |
| 22 Jul 2024 | 4.3730 | 4.3790 | 4.3640 | 4.3790 | 4.3790 | - |
| 19 Jul 2024 | 4.3430 | 4.3430 | 4.3180 | 4.3180 | 4.3180 | 3,226 |
| 18 Jul 2024 | 4.2970 | 4.3920 | 4.2970 | 4.3920 | 4.3920 | 4 |
| 17 Jul 2024 | 4.2710 | 4.3140 | 4.2490 | 4.2700 | 4.2700 | 2,302 |
| 16 Jul 2024 | 4.2790 | 4.2790 | 4.2690 | 4.2690 | 4.2690 | - |
| 15 Jul 2024 | 4.3390 | 4.3390 | 4.3070 | 4.3100 | 4.3100 | 100 |
| 12 Jul 2024 | 4.2000 | 4.3240 | 4.2000 | 4.3240 | 4.3240 | - |
| 11 Jul 2024 | 4.1920 | 4.2310 | 4.1920 | 4.2310 | 4.2310 | - |
| 10 Jul 2024 | 4.1490 | 4.1840 | 4.1490 | 4.1840 | 4.1840 | - |
| 09 Jul 2024 | 4.1500 | 4.2200 | 4.1310 | 4.1500 | 4.1500 | 1,200 |
| 08 Jul 2024 | 4.2200 | 4.2970 | 4.1040 | 4.1300 | 4.1300 | 650 |
| 05 Jul 2024 | 4.1500 | 4.1900 | 4.1500 | 4.1900 | 4.1900 | 2,000 |
| 04 Jul 2024 | 4.0620 | 4.0800 | 4.0620 | 4.0800 | 4.0800 | - |
| 03 Jul 2024 | 4.0550 | 4.0760 | 4.0550 | 4.0760 | 4.0760 | - |
| 02 Jul 2024 | 4.0670 | 4.0750 | 4.0670 | 4.0750 | 4.0750 | - |
| 01 Jul 2024 | 4.1040 | 4.1040 | 4.0940 | 4.1040 | 4.1040 | - |
| 28 Jun 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 27 Jun 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 26 Jun 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 25 Jun 2024 | 4.1100 | 4.1800 | 4.1100 | 4.1800 | 4.1800 | 200 |
| 24 Jun 2024 | 4.0630 | 4.1100 | 4.0600 | 4.1100 | 4.1100 | - |
| 24 Jun 2024 | 0.1692 Dividend | |||||
| 21 Jun 2024 | 4.2610 | 4.2610 | 4.2340 | 4.2500 | 4.0808 | - |
| 20 Jun 2024 | 4.2090 | 4.2500 | 4.2090 | 4.2500 | 4.0808 | - |
| 19 Jun 2024 | 4.2050 | 4.2200 | 4.2000 | 4.2000 | 4.0328 | - |
| 18 Jun 2024 | 4.2000 | 4.2140 | 4.2000 | 4.2140 | 4.0462 | - |
| 17 Jun 2024 | 4.2000 | 4.2110 | 4.2000 | 4.2000 | 4.0328 | - |
| 14 Jun 2024 | 4.2100 | 4.2270 | 4.2100 | 4.2140 | 4.0462 | - |
| 13 Jun 2024 | 4.2400 | 4.2610 | 4.2280 | 4.2610 | 4.0914 | - |
| 12 Jun 2024 | 4.2230 | 4.2710 | 4.2180 | 4.2600 | 4.0904 | 3,080 |
| 11 Jun 2024 | 4.2750 | 4.2790 | 4.2370 | 4.2370 | 4.0683 | - |
| 10 Jun 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.1672 | - |
| 07 Jun 2024 | 4.3970 | 4.3970 | 4.3400 | 4.3400 | 4.1672 | - |
| 06 Jun 2024 | 4.4160 | 4.4160 | 4.3610 | 4.3610 | 4.1874 | - |
| 05 Jun 2024 | 4.4360 | 4.4510 | 4.4360 | 4.4510 | 4.2738 | - |
| 04 Jun 2024 | 4.3400 | 4.4010 | 4.3400 | 4.4010 | 4.2258 | - |
| 03 Jun 2024 | 4.2940 | 4.3150 | 4.2710 | 4.3150 | 4.1432 | - |
| 31 May 2024 | 4.2370 | 4.2370 | 4.2360 | 4.2370 | 4.0683 | - |
| 30 May 2024 | 4.2330 | 4.3380 | 4.2330 | 4.3380 | 4.1653 | 346 |
| 29 May 2024 | 4.2350 | 4.2480 | 4.2350 | 4.2380 | 4.0693 | - |
| 28 May 2024 | 4.2850 | 4.2850 | 4.2700 | 4.2750 | 4.1048 | 950 |
| 27 May 2024 | 4.2200 | 4.2880 | 4.2200 | 4.2880 | 4.1173 | - |
| 24 May 2024 | 4.2000 | 4.2120 | 4.2000 | 4.2120 | 4.0443 | - |
| 23 May 2024 | 4.2830 | 4.2830 | 4.2350 | 4.2350 | 4.0664 | - |
| 22 May 2024 | 4.3540 | 4.3540 | 4.3270 | 4.3270 | 4.1547 | - |
| 21 May 2024 | 4.4060 | 4.4060 | 4.3830 | 4.3830 | 4.2085 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.