Snam S.p.A. (SNM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.2380 | 4.2380 | 4.2160 | 4.2160 | 4.2160 | 600 |
| 29 Apr 2024 | 4.2370 | 4.2570 | 4.2370 | 4.2400 | 4.2400 | 600 |
| 26 Apr 2024 | 4.1850 | 4.2050 | 4.1850 | 4.2050 | 4.2050 | - |
| 25 Apr 2024 | 4.2500 | 4.2500 | 4.1750 | 4.1750 | 4.1750 | - |
| 24 Apr 2024 | 4.2590 | 4.2710 | 4.2460 | 4.2460 | 4.2460 | - |
| 23 Apr 2024 | 4.2390 | 4.2610 | 4.2390 | 4.2610 | 4.2610 | - |
| 22 Apr 2024 | 4.2400 | 4.2400 | 4.2110 | 4.2110 | 4.2110 | - |
| 19 Apr 2024 | 4.1560 | 4.1910 | 4.1440 | 4.1910 | 4.1910 | - |
| 18 Apr 2024 | 4.1600 | 4.1690 | 4.1360 | 4.1360 | 4.1360 | - |
| 17 Apr 2024 | 4.1890 | 4.3300 | 4.1300 | 4.2200 | 4.2200 | 1,500 |
| 16 Apr 2024 | 4.1720 | 4.1720 | 4.1390 | 4.1390 | 4.1390 | - |
| 15 Apr 2024 | 4.1940 | 4.1990 | 4.1810 | 4.1810 | 4.1810 | - |
| 12 Apr 2024 | 4.1400 | 4.1980 | 4.1400 | 4.1980 | 4.1980 | - |
| 11 Apr 2024 | 4.1350 | 4.1520 | 4.1350 | 4.1500 | 4.1500 | - |
| 10 Apr 2024 | 4.1790 | 4.1890 | 4.1630 | 4.1630 | 4.1630 | - |
| 09 Apr 2024 | 4.1580 | 4.1590 | 4.1580 | 4.1590 | 4.1590 | - |
| 08 Apr 2024 | 4.2110 | 4.2110 | 4.1700 | 4.1700 | 4.1700 | - |
| 05 Apr 2024 | 4.3250 | 4.3250 | 4.2900 | 4.2900 | 4.2900 | 650 |
| 04 Apr 2024 | 4.3400 | 4.5000 | 4.3400 | 4.5000 | 4.5000 | 1,250 |
| 03 Apr 2024 | 4.2970 | 4.3500 | 4.2970 | 4.3070 | 4.3070 | 7,851 |
| 02 Apr 2024 | 4.2990 | 4.3150 | 4.2980 | 4.2980 | 4.2980 | - |
| 28 Mar 2024 | 4.3050 | 4.3080 | 4.2790 | 4.2790 | 4.2790 | - |
| 27 Mar 2024 | 4.3770 | 4.3770 | 4.3120 | 4.3120 | 4.3120 | - |
| 26 Mar 2024 | 4.3860 | 4.3860 | 4.3700 | 4.3700 | 4.3700 | - |
| 25 Mar 2024 | 4.3470 | 4.3770 | 4.3470 | 4.3770 | 4.3770 | - |
| 22 Mar 2024 | 4.3300 | 4.3440 | 4.3300 | 4.3370 | 4.3370 | 90 |
| 21 Mar 2024 | 4.3710 | 4.3750 | 4.3500 | 4.3500 | 4.3500 | 500 |
| 20 Mar 2024 | 4.3860 | 4.3910 | 4.3770 | 4.3770 | 4.3770 | - |
| 19 Mar 2024 | 4.3010 | 4.3040 | 4.2910 | 4.3040 | 4.3040 | - |
| 18 Mar 2024 | 4.3270 | 4.3480 | 4.3270 | 4.3470 | 4.3470 | - |
| 15 Mar 2024 | 4.4860 | 4.4860 | 4.4000 | 4.4000 | 4.4000 | - |
| 14 Mar 2024 | 4.4960 | 4.5020 | 4.4480 | 4.4780 | 4.4780 | 10 |
| 13 Mar 2024 | 4.5000 | 4.5000 | 4.4780 | 4.4810 | 4.4810 | 500 |
| 12 Mar 2024 | 4.5250 | 4.5250 | 4.5070 | 4.5070 | 4.5070 | - |
| 11 Mar 2024 | 4.5160 | 4.5480 | 4.5080 | 4.5480 | 4.5480 | 1,093 |
| 08 Mar 2024 | 4.4730 | 4.5200 | 4.4730 | 4.5140 | 4.5140 | 700 |
| 07 Mar 2024 | 4.4500 | 4.5020 | 4.4500 | 4.5020 | 4.5020 | 340 |
| 06 Mar 2024 | 4.4160 | 4.4630 | 4.4160 | 4.4630 | 4.4630 | - |
| 05 Mar 2024 | 4.3500 | 4.3770 | 4.3410 | 4.3770 | 4.3770 | - |
| 04 Mar 2024 | 4.3730 | 4.3730 | 4.3100 | 4.3100 | 4.3100 | 5,000 |
| 01 Mar 2024 | 4.3400 | 4.3590 | 4.3360 | 4.3590 | 4.3590 | - |
| 29 Feb 2024 | 4.3000 | 4.3220 | 4.3000 | 4.3200 | 4.3200 | - |
| 28 Feb 2024 | 4.3180 | 4.3300 | 4.3100 | 4.3100 | 4.3100 | - |
| 27 Feb 2024 | 4.3290 | 4.3370 | 4.3290 | 4.3360 | 4.3360 | 400 |
| 26 Feb 2024 | 4.3570 | 4.3570 | 4.3450 | 4.3500 | 4.3500 | - |
| 23 Feb 2024 | 4.3860 | 4.3860 | 4.3440 | 4.3440 | 4.3440 | - |
| 22 Feb 2024 | 4.4420 | 4.4420 | 4.3950 | 4.3950 | 4.3950 | - |
| 21 Feb 2024 | 4.4490 | 4.4570 | 4.4310 | 4.4310 | 4.4310 | - |
| 20 Feb 2024 | 4.4270 | 4.4530 | 4.4270 | 4.4530 | 4.4530 | - |
| 19 Feb 2024 | 4.3920 | 4.3940 | 4.3920 | 4.3930 | 4.3930 | - |
| 16 Feb 2024 | 4.3790 | 4.3870 | 4.3270 | 4.3270 | 4.3270 | 2,900 |
| 15 Feb 2024 | 4.3650 | 4.3650 | 4.3590 | 4.3590 | 4.3590 | - |
| 14 Feb 2024 | 4.3630 | 4.3630 | 4.3330 | 4.3330 | 4.3330 | - |
| 13 Feb 2024 | 4.3430 | 4.3740 | 4.3430 | 4.3740 | 4.3740 | - |
| 12 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 09 Feb 2024 | 4.3070 | 4.3170 | 4.2870 | 4.2870 | 4.2870 | - |
| 08 Feb 2024 | 4.3330 | 4.3330 | 4.3210 | 4.3220 | 4.3220 | 5,000 |
| 07 Feb 2024 | 4.3820 | 4.3820 | 4.3490 | 4.3490 | 4.3490 | - |
| 06 Feb 2024 | 4.4270 | 4.4270 | 4.3760 | 4.3760 | 4.3760 | - |
| 05 Feb 2024 | 4.4960 | 4.4960 | 4.4410 | 4.4410 | 4.4410 | - |
| 02 Feb 2024 | 4.5210 | 4.5210 | 4.5150 | 4.5150 | 4.5150 | - |
| 01 Feb 2024 | 4.4990 | 4.5080 | 4.4920 | 4.5080 | 4.5080 | - |
| 31 Jan 2024 | 4.4560 | 4.5330 | 4.4560 | 4.5330 | 4.5330 | 500 |
| 30 Jan 2024 | 4.4550 | 4.4570 | 4.4550 | 4.4570 | 4.4570 | 1,400 |
| 29 Jan 2024 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | - |
| 26 Jan 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | - |
| 25 Jan 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| 24 Jan 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 23 Jan 2024 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | - |
| 22 Jan 2024 | 4.6490 | 4.6660 | 4.6490 | 4.6660 | 4.6660 | 1,000 |
| 22 Jan 2024 | 0.1128 Dividend | |||||
| 19 Jan 2024 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | 4.6452 | - |
| 18 Jan 2024 | 4.7290 | 4.7650 | 4.7290 | 4.7650 | 4.6520 | 1,000 |
| 17 Jan 2024 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | 4.7077 | - |
| 16 Jan 2024 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | 4.7282 | - |
| 15 Jan 2024 | 4.8530 | 4.8580 | 4.8530 | 4.8580 | 4.7428 | 250 |
| 12 Jan 2024 | 4.7810 | 4.7810 | 4.7810 | 4.7810 | 4.6677 | - |
| 11 Jan 2024 | 4.7740 | 4.7740 | 4.6800 | 4.7400 | 4.6276 | 1,900 |
| 10 Jan 2024 | 4.7780 | 4.7780 | 4.7620 | 4.7620 | 4.6491 | 1,000 |
| 09 Jan 2024 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | 4.6969 | - |
| 08 Jan 2024 | 4.7340 | 4.7510 | 4.7340 | 4.7510 | 4.6384 | 300 |
| 05 Jan 2024 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | 4.5905 | - |
| 04 Jan 2024 | 4.6120 | 4.6370 | 4.6120 | 4.6370 | 4.5271 | 250 |
| 03 Jan 2024 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.5359 | - |
| 02 Jan 2024 | 4.6750 | 4.6750 | 4.6240 | 4.6240 | 4.5144 | 150 |
| 29 Dec 2023 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.5437 | - |
| 28 Dec 2023 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | 4.5671 | - |
| 27 Dec 2023 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 4.5573 | - |
| 22 Dec 2023 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.5359 | - |
| 21 Dec 2023 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.5329 | - |
| 20 Dec 2023 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.5534 | - |
| 19 Dec 2023 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.5788 | - |
| 18 Dec 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5398 | - |
| 15 Dec 2023 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.5749 | - |
| 14 Dec 2023 | 4.7480 | 4.7480 | 4.7080 | 4.7080 | 4.5964 | 450 |
| 13 Dec 2023 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.5427 | - |
| 12 Dec 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5690 | - |
| 11 Dec 2023 | 4.6690 | 4.6690 | 4.6690 | 4.6690 | 4.5583 | - |
| 08 Dec 2023 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.5612 | - |
| 07 Dec 2023 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.5642 | - |
| *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.