Milan - Delayed Quote
EUR
Snam S.p.A. (SRG.MI)
6.16
+0.04
(+0.65%)
At close: 5:36:30 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
6.18
6.22
6.02
6.12
6.12
8,475,207
Oct 28, 2026
6.13
6.21
6.12
6.18
6.18
6,920,782
Oct 27, 2026
5.98
6.16
5.96
6.16
6.16
14,822,873
Oct 26, 2026
5.95
5.99
5.93
5.99
5.99
5,209,556
Oct 23, 2026
5.91
5.96
5.88
5.96
5.96
4,981,881
Oct 22, 2026
5.92
5.92
5.86
5.89
5.89
5,024,179
Oct 21, 2026
5.84
5.92
5.82
5.91
5.91
5,050,484
Oct 20, 2026
5.80
5.85
5.77
5.84
5.84
3,806,358
Oct 19, 2026
5.80
5.82
5.75
5.79
5.79
4,077,562
Oct 16, 2026
5.76
5.80
5.75
5.79
5.79
4,126,001
Oct 15, 2026
5.76
5.86
5.75
5.78
5.78
10,018,882
Oct 14, 2026
5.72
5.76
5.67
5.71
5.71
6,702,688
Oct 13, 2026
5.69
5.72
5.66
5.69
5.69
4,611,424
Oct 12, 2026
5.63
5.67
5.63
5.66
5.66
3,401,530
Oct 9, 2026
5.64
5.66
5.60
5.61
5.61
5,332,568
Oct 8, 2026
5.55
5.65
5.54
5.60
5.60
6,139,617
Oct 7, 2026
5.56
5.58
5.52
5.54
5.54
4,495,009
Oct 6, 2026
5.56
5.59
5.50
5.55
5.55
5,660,594
Oct 5, 2026
5.63
5.63
5.52
5.54
5.54
4,256,922
Oct 2, 2026
5.51
5.63
5.51
5.61
5.61
5,577,536
Oct 1, 2026
5.52
5.57
5.50
5.53
5.53
4,681,962
Sep 30, 2026
5.62
5.69
5.57
5.59
5.59
5,464,803
Sep 29, 2026
5.58
5.64
5.57
5.61
5.61
4,209,340
Sep 28, 2026
5.64
5.65
5.59
5.59
5.59
3,320,144
Sep 25, 2026
5.60
5.65
5.57
5.59
5.59
3,827,307
Sep 24, 2026
5.61
5.64
5.56
5.59
5.59
3,923,819
Sep 23, 2026
5.65
5.67
5.61
5.63
5.63
5,204,970
Sep 22, 2026
5.65
5.68
5.56
5.66
5.66
6,576,084
Sep 21, 2026
5.57
5.66
5.56
5.66
5.66
3,158,025
Sep 18, 2026
5.60
5.61
5.56
5.60
5.60
17,314,791
Sep 17, 2026
5.56
5.63
5.56
5.62
5.62
5,139,203
Sep 16, 2026
5.50
5.57
5.49
5.55
5.55
4,884,780
Sep 15, 2026
5.43
5.51
5.40
5.50
5.50
4,429,773
Sep 14, 2026
5.51
5.54
5.44
5.44
5.44
4,100,805
Sep 11, 2026
5.49
5.55
5.49
5.50
5.50
5,095,325
Sep 10, 2026
5.55
5.58
5.45
5.47
5.47
6,130,320
Sep 9, 2026
5.54
5.59
5.47
5.47
5.47
6,668,578
Sep 8, 2026
5.54
5.56
5.52
5.54
5.54
3,815,835
Sep 7, 2026
5.64
5.67
5.54
5.54
5.54
4,488,682
Sep 4, 2026
5.60
5.67
5.56
5.66
5.66
4,081,557
Sep 3, 2026
5.68
5.68
5.58
5.60
5.60
5,035,645
Sep 2, 2026
5.76
5.80
5.62
5.66
5.66
5,253,089
Sep 1, 2026
5.81
5.83
5.72
5.74
5.74
4,520,711
Aug 31, 2026
5.77
5.82
5.75
5.80
5.80
8,294,348
Aug 28, 2026
5.78
5.80
5.76
5.79
5.79
5,158,041
Aug 27, 2026
5.81
5.82
5.72
5.76
5.76
4,547,174
Aug 26, 2026
5.86
5.87
5.81
5.81
5.81
3,865,629
Aug 25, 2026
5.83
5.87
5.82
5.87
5.87
3,941,087
Aug 24, 2026
5.77
5.84
5.76
5.82
5.82
4,014,204
Aug 21, 2026
5.84
5.85
5.78
5.79
5.79
4,981,789
Aug 20, 2026
5.78
5.84
5.77
5.83
5.83
3,670,702
Aug 19, 2026
5.77
5.82
5.76
5.76
5.76
4,203,830
Aug 18, 2026
5.75
5.79
5.69
5.77
5.77
4,644,777
Aug 17, 2026
5.77
5.80
5.69
5.69
5.69
4,588,320
Aug 14, 2026
5.80
5.80
5.73
5.77
5.77
3,561,175
Aug 13, 2026
5.82
5.82
5.76
5.78
5.78
4,416,150
Aug 12, 2026
5.79
5.79
5.74
5.78
5.78
6,302,071
Aug 11, 2026
5.80
5.80
5.73
5.76
5.76
4,682,418
Aug 10, 2026
5.82
5.84
5.74
5.77
5.77
6,899,423
Aug 7, 2026
5.81
5.85
5.76
5.84
5.84
5,862,329
Aug 6, 2026
5.86
5.86
5.78
5.80
5.80
11,860,904
Aug 5, 2026
5.85
5.92
5.80
5.83
5.83
9,687,345
Aug 4, 2026
5.94
5.96
5.85
5.87
5.87
9,389,769
Aug 3, 2026
5.85
5.95
5.80
5.95
5.95
6,654,255
Jul 31, 2026
5.97
6.03
5.83
5.89
5.89
13,335,105
Jul 30, 2026
6.06
6.08
5.97
6.00
6.00
6,648,589
Jul 29, 2026
6.14
6.18
6.05
6.09
6.09
7,110,251
Jul 28, 2026
6.24
6.25
6.15
6.15
6.15
7,509,806
Jul 27, 2026
6.24
6.24
6.14
6.22
6.22
5,374,187
Jul 24, 2026
6.25
6.25
6.19
6.24
6.24
6,228,463
Jul 23, 2026
6.18
6.25
6.17
6.25
6.25
6,084,076
Jul 22, 2026
6.17
6.23
6.14
6.19
6.19
5,973,973
Jul 21, 2026
6.16
6.20
6.14
6.17
6.17
4,070,390
Jul 20, 2026
6.22
6.25
6.15
6.19
6.19
5,300,443
Jul 17, 2026
6.15
6.26
6.13
6.22
6.22
6,773,298
Jul 16, 2026
6.13
6.15
6.04
6.12
6.12
4,461,154
Jul 15, 2026
6.18
6.18
6.10
6.14
6.14
5,538,204
Jul 14, 2026
6.18
6.21
6.14
6.20
6.20
9,364,988
Jul 13, 2026
6.19
6.22
6.17
6.18
6.18
6,259,404
Jul 10, 2026
6.18
6.22
6.16
6.17
6.17
5,266,853
Jul 9, 2026
6.25
6.30
6.18
6.18
6.18
7,046,474
Jul 8, 2026
6.25
6.31
6.23
6.30
6.30
5,030,046
Jul 7, 2026
6.23
6.31
6.21
6.25
6.25
4,694,330
Jul 6, 2026
6.29
6.31
6.20
6.23
6.23
3,627,743
Jul 3, 2026
6.29
6.33
6.27
6.30
6.30
2,785,977
Jul 2, 2026
6.20
6.29
6.20
6.27
6.27
4,003,797
Jul 1, 2026
6.31
6.31
6.16
6.19
6.19
5,674,847
Jun 30, 2026
6.35
6.35
6.27
6.32
6.32
7,151,763
Jun 29, 2026
6.28
6.34
6.26
6.33
6.33
5,225,450
Jun 26, 2026
6.35
6.35
6.28
6.29
6.29
4,602,131
Jun 25, 2026
6.29
6.34
6.27
6.31
6.31
7,263,835
Jun 24, 2026
6.19
6.29
6.17
6.29
6.29
6,071,460
Jun 23, 2026
6.26
6.29
6.15
6.19
6.19
7,139,972
Jun 22, 2026
0.1813
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
6.26
6.30
6.15
6.25
6.25
7,677,633
Jun 19, 2026
6.36
6.45
6.33
6.44
6.26
25,350,067
Jun 18, 2026
6.40
6.43
6.35
6.41
6.23
9,001,642
Jun 17, 2026
6.38
6.40
6.30
6.40
6.22
6,733,304
Jun 16, 2026
6.39
6.43
6.35
6.40
6.22
6,065,902
Jun 15, 2026
6.40
6.43
6.31
6.37
6.19
7,178,216
Jun 12, 2026
6.40
6.43
6.35
6.43
6.25
5,748,701
Jun 11, 2026
6.36
6.46
6.34
6.40
6.22
3,308,091
Jun 10, 2026
6.29
6.38
6.29
6.37
6.19
3,982,596
Jun 9, 2026
6.25
6.33
6.23
6.33
6.15
4,686,180
Jun 8, 2026
6.33
6.35
6.25
6.25
6.08
3,584,240
Jun 5, 2026
6.26
6.32
6.24
6.30
6.12
4,394,506
Jun 4, 2026
6.19
6.25
6.18
6.21
6.04
4,982,761
Jun 3, 2026
6.17
6.22
6.15
6.22
6.05
6,671,676
Jun 2, 2026
6.19
6.20
6.13
6.14
5.97
4,023,752
Jun 1, 2026
6.22
6.26
6.18
6.19
6.01
5,192,655
May 29, 2026
6.28
6.30
6.23
6.27
6.09
18,996,592
May 28, 2026
6.24
6.33
6.23
6.27
6.09
4,429,431
May 27, 2026
6.40
6.40
6.25
6.27
6.09
5,061,200
May 26, 2026
6.38
6.43
6.35
6.38
6.20
3,729,248
May 25, 2026
6.44
6.44
6.36
6.36
6.18
2,768,240
May 22, 2026
6.38
6.43
6.35
6.39
6.21
4,518,146
May 21, 2026
6.34
6.40
6.33
6.40
6.22
7,379,061
May 20, 2026
6.30
6.38
6.30
6.35
6.17
4,993,134
May 19, 2026
6.32
6.36
6.27
6.31
6.13
5,416,625
May 18, 2026
6.20
6.29
6.17
6.29
6.11
6,459,874
May 15, 2026
6.34
6.34
6.19
6.20
6.02
5,940,305
May 14, 2026
6.44
6.44
6.28
6.34
6.16
6,543,737
May 13, 2026
6.42
6.48
6.37
6.40
6.22
4,212,178
May 12, 2026
6.40
6.47
6.39
6.46
6.28
5,175,451
May 11, 2026
6.42
6.51
6.39
6.46
6.28
6,049,292
May 8, 2026
6.42
6.50
6.41
6.46
6.28
4,046,039
May 7, 2026
6.58
6.58
6.40
6.43
6.25
7,214,172
May 6, 2026
6.62
6.63
6.46
6.60
6.42
7,127,719
May 5, 2026
6.56
6.63
6.56
6.61
6.42
4,315,740
May 4, 2026
6.73
6.73
6.54
6.57
6.39
4,439,589
Apr 30, 2026
6.62
6.73
6.62
6.73
6.54
6,757,136
Apr 29, 2026
6.64
6.69
6.57
6.61
6.43
4,001,058
Apr 28, 2026
6.69
6.72
6.67
6.70
6.51
3,889,840
Apr 27, 2026
6.66
6.72
6.64
6.68
6.49
4,112,317
Apr 24, 2026
6.80
6.81
6.66
6.68
6.50
6,189,379
Apr 23, 2026
6.67
6.82
6.65
6.80
6.61
4,683,463
Apr 22, 2026
6.62
6.71
6.61
6.69
6.50
4,319,458
Apr 21, 2026
6.63
6.67
6.58
6.60
6.42
4,342,426
Apr 20, 2026
6.56
6.63
6.55
6.63
6.44
4,884,886
Apr 17, 2026
6.59
6.65
6.44
6.53
6.34
8,222,897
Apr 16, 2026
6.66
6.69
6.62
6.64
6.45
3,811,318
Apr 15, 2026
6.72
6.73
6.65
6.67
6.49
4,943,855
Apr 14, 2026
6.72
6.77
6.67
6.74
6.55
6,279,498
Apr 13, 2026
6.80
6.81
6.71
6.73
6.54
5,907,758
Apr 10, 2026
6.77
6.83
6.75
6.80
6.61
4,441,824
Apr 9, 2026
6.70
6.81
6.67
6.81
6.62
5,453,738
Apr 8, 2026
6.85
6.87
6.57
6.68
6.49
8,829,343
Apr 7, 2026
6.67
6.75
6.66
6.71
6.52
6,266,313
Apr 2, 2026
6.54
6.67
6.53
6.67
6.48
5,371,584
Apr 1, 2026
6.60
6.64
6.52
6.53
6.34
7,681,763
Mar 31, 2026
6.53
6.58
6.51
6.55
6.37
7,581,941
Mar 30, 2026
6.41
6.53
6.40
6.53
6.34
5,539,329
Mar 27, 2026
6.33
6.41
6.31
6.38
6.20
4,758,698
Mar 26, 2026
6.34
6.35
6.29
6.33
6.15
5,246,244
Mar 25, 2026
6.33
6.39
6.31
6.35
6.17
5,785,759
Mar 24, 2026
6.27
6.34
6.27
6.32
6.14
5,376,515
Mar 23, 2026
6.30
6.36
6.19
6.25
6.08
11,238,380
Mar 20, 2026
6.39
6.46
6.27
6.37
6.19
50,814,156
Mar 19, 2026
6.42
6.45
6.37
6.38
6.20
6,814,289
Mar 18, 2026
6.60
6.60
6.42
6.45
6.27
8,331,167
Mar 17, 2026
6.51
6.60
6.51
6.58
6.39
4,641,052
Mar 16, 2026
6.56
6.59
6.50
6.51
6.33
5,757,621
Mar 13, 2026
6.46
6.62
6.42
6.61
6.43
7,347,946
Mar 12, 2026
6.42
6.48
6.32
6.47
6.29
6,099,716
Mar 11, 2026
6.44
6.46
6.40
6.40
6.22
5,162,972
Mar 10, 2026
6.48
6.51
6.41
6.46
6.28
8,380,112
Mar 9, 2026
6.43
6.47
6.33
6.46
6.27
9,145,614
Mar 6, 2026
6.50
6.52
6.42
6.49
6.30
7,850,478
Mar 5, 2026
6.52
6.52
6.40
6.46
6.28
9,473,494
Mar 4, 2026
6.37
6.43
6.33
6.36
6.18
10,577,501
Mar 3, 2026
6.60
6.60
6.32
6.35
6.17
13,991,782
Mar 2, 2026
6.59
6.64
6.53
6.64
6.46
10,125,051
Feb 27, 2026
6.51
6.66
6.49
6.59
6.40
13,036,412
Feb 26, 2026
6.48
6.52
6.47
6.51
6.33
6,222,199
Feb 25, 2026
6.38
6.49
6.38
6.49
6.31
5,495,148
Feb 24, 2026
6.42
6.52
6.40
6.40
6.22
6,013,354
Feb 23, 2026
6.35
6.43
6.32
6.40
6.22
7,456,303
Feb 20, 2026
6.31
6.44
6.29
6.42
6.24
11,859,118
Feb 19, 2026
6.20
6.34
6.16
6.31
6.14
12,453,913
Feb 18, 2026
6.48
6.48
6.30
6.31
6.14
8,456,353
Feb 17, 2026
6.29
6.40
6.29
6.35
6.17
4,735,038
Feb 16, 2026
6.25
6.29
6.19
6.29
6.11
4,326,894
Feb 13, 2026
6.22
6.28
6.14
6.28
6.10
8,485,427
Feb 12, 2026
6.11
6.20
6.04
6.20
6.03
7,456,406
Feb 11, 2026
5.97
6.11
5.97
6.11
5.93
5,648,649
Feb 10, 2026
5.95
5.98
5.93
5.97
5.81
4,269,386
Feb 9, 2026
5.95
5.97
5.89
5.97
5.80
5,411,534
Feb 6, 2026
5.95
6.02
5.94
5.97
5.80
4,826,628
Feb 5, 2026
5.90
5.96
5.87
5.96
5.79
5,598,859
Feb 4, 2026
5.82
5.96
5.81
5.94
5.77
7,047,909
Feb 3, 2026
5.78
5.82
5.75
5.80
5.63
4,363,155
Feb 2, 2026
5.81
5.87
5.75
5.76
5.60
6,708,601
Jan 30, 2026
5.74
5.82
5.73
5.80
5.63
5,416,612
Jan 29, 2026
5.74
5.81
5.71
5.76
5.60
6,117,824
Jan 28, 2026
5.71
5.76
5.69
5.74
5.58
5,362,652
Jan 27, 2026
5.67
5.76
5.66
5.74
5.58
4,429,949
Jan 26, 2026
5.75
5.76
5.67
5.69
5.53
3,741,923
Jan 23, 2026
5.70
5.71
5.64
5.71
5.55
4,155,097
Jan 22, 2026
5.67
5.73
5.65
5.69
5.53
5,005,912
Jan 21, 2026
5.70
5.72
5.63
5.63
5.47
6,163,425
Jan 20, 2026
5.75
5.76
5.72
5.73
5.56
5,915,663
Jan 19, 2026
0.1208
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 19, 2026
5.73
5.80
5.72
5.78
5.62
6,495,274
Jan 16, 2026
5.85
5.88
5.83
5.88
5.60
8,339,826
Jan 15, 2026
5.82
5.86
5.78
5.85
5.57
5,194,265
Jan 14, 2026
5.77
5.82
5.75
5.81
5.53
11,123,342
Jan 13, 2026
5.79
5.82
5.70
5.73
5.45
6,394,598
Jan 12, 2026
5.85
5.87
5.77
5.81
5.53
6,704,230
Jan 9, 2026
5.92
5.93
5.84
5.89
5.60
6,320,352
Jan 8, 2026
5.81
5.94
5.81
5.91
5.63
7,041,469
Jan 7, 2026
5.71
5.82
5.70
5.82
5.54
7,920,422
Jan 6, 2026
5.69
5.73
5.65
5.68
5.40
5,365,966
Jan 5, 2026
5.65
5.69
5.60
5.67
5.40
8,629,547
Jan 2, 2026
5.63
5.66
5.63
5.65
5.38
5,486,388
Dec 30, 2025
5.61
5.66
5.60
5.66
5.38
3,429,321
Dec 29, 2025
5.63
5.64
5.60
5.61
5.34
2,546,141
Dec 23, 2025
5.63
5.63
5.60
5.61
5.34
3,629,735
Dec 22, 2025
5.60
5.62
5.56
5.62
5.35
4,835,815
Dec 19, 2025
5.57
5.67
5.57
5.64
5.37
13,310,724
Dec 18, 2025
5.58
5.61
5.57
5.58
5.32
5,974,076
Dec 17, 2025
5.56
5.60
5.56
5.59
5.32
5,535,491
Dec 16, 2025
5.60
5.61
5.56
5.56
5.29
5,072,169
Dec 15, 2025
5.58
5.59
5.56
5.57
5.31
5,151,958
Dec 12, 2025
5.52
5.56
5.50
5.55
5.28
5,831,350
Dec 11, 2025
5.56
5.56
5.50
5.51
5.25
5,068,403
Dec 10, 2025
5.55
5.58
5.53
5.58
5.31
6,102,093
Dec 9, 2025
5.62
5.66
5.59
5.60
5.33
5,883,587
Dec 8, 2025
5.69
5.71
5.63
5.63
5.36
3,724,379
Dec 5, 2025
5.65
5.69
5.62
5.69
5.41
4,105,598
Dec 4, 2025
5.67
5.71
5.65
5.69
5.41
4,646,668
Dec 3, 2025
5.77
5.77
5.67
5.69
5.42
5,459,340
Dec 2, 2025
5.79
5.80
5.75
5.77
5.49
5,953,098
Dec 1, 2025
5.73
5.77
5.73
5.76
5.48
6,414,170
Nov 28, 2025
5.68
5.75
5.66
5.73
5.46
4,943,834
Nov 27, 2025
5.69
5.70
5.66
5.69
5.41
4,059,026
Nov 26, 2025
5.63
5.70
5.62
5.70
5.42
3,787,110
Nov 25, 2025
5.70
5.70
5.64
5.64
5.36
4,727,118
Nov 24, 2025
5.70
5.71
5.64
5.68
5.41
13,876,253
Nov 21, 2025
5.71
5.75
5.69
5.72
5.45
5,561,058
Nov 20, 2025
5.64
5.72
5.64
5.71
5.44
3,729,690
Nov 19, 2025
5.67
5.69
5.62
5.63
5.36
4,116,653
Nov 18, 2025
5.70
5.71
5.63
5.69
5.42
6,346,778
Nov 17, 2025
5.71
5.73
5.69
5.71
5.44
4,594,230
Nov 14, 2025
5.66
5.72
5.64
5.69
5.42
7,539,154
Nov 13, 2025
5.65
5.69
5.64
5.65
5.38
6,176,323
Nov 12, 2025
5.63
5.67
5.61
5.65
5.38
5,249,796
Nov 11, 2025
5.65
5.66
5.62
5.64
5.37
5,411,659
Nov 10, 2025
5.58
5.64
5.56
5.64
5.37
5,660,753
Nov 7, 2025
5.53
5.62
5.52
5.60
5.33
6,131,355
Nov 6, 2025
5.60
5.60
5.47
5.53
5.26
7,127,221
Nov 5, 2025
5.48
5.55
5.43
5.55
5.28
6,895,629
Nov 4, 2025
5.39
5.46
5.35
5.45
5.19
6,545,649
Nov 3, 2025
5.35
5.38
5.34
5.38
5.12
4,286,447
Oct 31, 2025
5.39
5.40
5.34
5.35
5.09
5,772,357
Oct 30, 2025
5.37
5.38
5.34
5.38
5.12
4,709,747
