SRG.MI: Snam S.p.A. Historical Data

2008 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.8972

CLOSE 2.8955

Low

LOW 2.49

High

HIGH 3.23

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	2.99	3	2.94	2.96
01/03/2008	2.95	3.05	2.94	3.01
01/04/2008	3	3.04	2.95	2.97
01/07/2008	2.96	3.06	2.96	3.04
01/08/2008	3.05	3.09	3.04	3.07
01/09/2008	3.05	3.14	3.04	3.13
01/10/2008	3.14	3.16	3.11	3.13
01/11/2008	3.13	3.15	3.09	3.11
01/14/2008	3.09	3.14	3.06	3.08
01/15/2008	3.08	3.13	3.07	3.12
01/16/2008	3.12	3.16	3.1	3.15
01/17/2008	3.15	3.22	3.14	3.2
01/18/2008	3.19	3.23	3.15	3.15
01/21/2008	3.14	3.17	3.03	3.11
01/22/2008	3	3.1	2.96	2.99
01/23/2008	3.02	3.02	2.8	2.87
01/24/2008	2.92	2.95	2.8	2.9
01/25/2008	2.96	3.02	2.91	2.97
01/28/2008	2.92	2.98	2.92	2.95
01/29/2008	2.99	3.03	2.96	2.99
01/30/2008	2.98	3.03	2.98	3.03
01/31/2008	3.03	3.06	2.98	3.05
02/01/2008	3.05	3.12	3.05	3.07
02/04/2008	3.1	3.11	3.08	3.1
02/05/2008	3.09	3.1	3.04	3.05
02/06/2008	3.02	3.14	3.02	3.12
02/07/2008	3.12	3.14	3.04	3.09
02/08/2008	3.12	3.15	3.11	3.14
02/11/2008	3.11	3.14	3.06	3.09
02/12/2008	3.12	3.15	3.08	3.14
02/13/2008	3.13	3.16	3.01	3.08
02/14/2008	3.11	3.15	2.98	3
02/15/2008	3.01	3.03	2.93	2.97
02/18/2008	2.97	3.01	2.95	2.96
02/19/2008	2.96	3.03	2.92	3.01
02/20/2008	3	3.02	2.95	3.01
02/21/2008	3.03	3.03	2.99	3
02/22/2008	2.99	3.04	2.97	3.03
02/25/2008	3.05	3.12	3.04	3.09
02/26/2008	3.1	3.14	3.06	3.1
02/27/2008	3.11	3.15	3.08	3.14
02/28/2008	3.13	3.18	3.13	3.16
02/29/2008	3.15	3.2	3.14	3.17
03/03/2008	3.11	3.19	3.11	3.17
03/04/2008	3.18	3.19	3.05	3.08
03/05/2008	3.1	3.11	3.06	3.06
03/06/2008	3.06	3.1	3.04	3.05
03/07/2008	3.05	3.06	2.96	2.98
03/10/2008	2.97	3.04	2.94	3
03/11/2008	3	3.01	2.95	2.95
03/12/2008	2.99	2.99	2.94	2.94
03/13/2008	2.93	3	2.91	2.98
03/14/2008	2.97	2.99	2.94	2.97
03/17/2008	2.92	2.99	2.92	2.97
03/18/2008	2.98	3	2.94	2.96
03/19/2008	2.97	2.97	2.83	2.85
03/20/2008	2.8	2.85	2.68	2.68
03/25/2008	2.76	2.77	2.7	2.73
03/26/2008	2.74	2.75	2.69	2.7
03/27/2008	2.69	2.85	2.69	2.82
03/28/2008	2.82	2.84	2.77	2.79
03/31/2008	2.78	2.8	2.76	2.77
04/01/2008	2.77	2.78	2.73	2.76
04/02/2008	2.78	2.78	2.75	2.77
04/03/2008	2.78	2.83	2.78	2.83
04/04/2008	2.83	2.91	2.83	2.86
04/07/2008	2.87	2.89	2.84	2.84
04/08/2008	2.83	2.86	2.82	2.86
04/09/2008	2.85	2.87	2.84	2.86
04/10/2008	2.86	2.9	2.85	2.89
04/11/2008	2.9	2.92	2.87	2.87
04/14/2008	2.86	2.87	2.82	2.82
04/15/2008	2.83	2.88	2.83	2.85
04/16/2008	2.86	2.87	2.85	2.86
04/17/2008	2.86	2.87	2.79	2.82
04/18/2008	2.83	2.84	2.78	2.8
04/21/2008	2.81	2.82	2.76	2.77
04/22/2008	2.77	2.84	2.76	2.82
04/23/2008	2.82	2.91	2.8	2.85
04/24/2008	2.85	2.86	2.81	2.83
04/25/2008	2.85	2.87	2.83	2.83
04/28/2008	2.84	2.86	2.81	2.82
04/29/2008	2.83	2.83	2.79	2.82
04/30/2008	2.8	2.82	2.78	2.8
05/02/2008	2.87	2.87	2.83	2.86
05/05/2008	2.86	2.87	2.84	2.87
05/06/2008	2.86	2.89	2.86	2.88
05/07/2008	2.88	2.89	2.86	2.88
05/08/2008	2.86	2.93	2.85	2.91
05/09/2008	2.92	2.94	2.89	2.9
05/12/2008	2.91	2.96	2.91	2.95
05/13/2008	2.96	2.96	2.92	2.93
05/14/2008	2.95	2.99	2.95	2.97
05/15/2008	2.96	2.97	2.94	2.96
05/16/2008	2.96	2.98	2.94	2.96
05/19/2008	2.92	2.94	2.87	2.93
05/20/2008	2.92	2.92	2.87	2.87
05/21/2008	2.89	2.92	2.87	2.89
05/22/2008	2.88	2.94	2.87	2.94
05/23/2008	2.94	2.94	2.88	2.88
05/26/2008	2.87	2.91	2.87	2.89
05/27/2008	2.9	2.91	2.86	2.89
05/28/2008	2.89	2.93	2.87	2.92
05/29/2008	2.93	2.94	2.91	2.93
05/30/2008	2.94	2.95	2.92	2.94
06/02/2008	2.93	2.96	2.89	2.92
06/03/2008	2.92	2.96	2.91	2.96
06/04/2008	2.96	2.96	2.92	2.92
06/05/2008	2.92	2.94	2.91	2.93
06/06/2008	2.94	2.99	2.91	2.92
06/09/2008	2.92	3	2.92	2.99
06/10/2008	2.98	2.98	2.93	2.97
06/11/2008	2.96	2.97	2.91	2.91
06/12/2008	2.93	2.93	2.88	2.92
06/13/2008	2.96	2.98	2.85	2.98
06/16/2008	2.97	2.98	2.92	2.96
06/17/2008	2.96	2.97	2.94	2.95
06/18/2008	2.92	2.96	2.92	2.93
06/19/2008	2.92	2.97	2.92	2.94
06/20/2008	2.93	2.98	2.88	2.9
06/23/2008	2.89	2.95	2.89	2.93
06/24/2008	2.92	2.97	2.88	2.95
06/25/2008	2.97	3.01	2.94	2.94
06/26/2008	2.93	2.95	2.91	2.93
06/27/2008	2.92	2.96	2.92	2.92
06/30/2008	2.92	2.99	2.92	2.99
07/01/2008	2.98	3	2.91	2.94
07/02/2008	2.95	2.99	2.94	2.99
07/03/2008	2.98	2.99	2.94	2.97
07/04/2008	2.97	2.97	2.94	2.95
07/07/2008	2.96	2.99	2.95	2.99
07/08/2008	2.97	3	2.95	3
07/09/2008	3	3.02	2.96	2.97
07/10/2008	2.96	2.96	2.91	2.92
07/11/2008	2.92	2.93	2.87	2.88
07/14/2008	2.89	2.91	2.81	2.82
07/15/2008	2.83	2.83	2.72	2.75
07/16/2008	2.74	2.81	2.74	2.81
07/17/2008	2.82	2.82	2.77	2.78
07/18/2008	2.79	2.83	2.75	2.82
07/21/2008	2.82	2.9	2.8	2.87
07/22/2008	2.87	2.92	2.87	2.91
07/23/2008	2.91	2.94	2.9	2.92
07/24/2008	2.92	2.93	2.89	2.9
07/25/2008	2.91	2.93	2.89	2.9
07/28/2008	2.9	2.91	2.88	2.89
07/29/2008	2.89	2.93	2.88	2.92
07/30/2008	2.93	2.94	2.91	2.92
07/31/2008	2.92	2.95	2.9	2.92
08/01/2008	2.93	2.93	2.86	2.86
08/04/2008	2.87	2.91	2.85	2.9
08/05/2008	2.89	2.9	2.83	2.84
08/06/2008	2.85	2.87	2.83	2.87
08/07/2008	2.86	2.89	2.85	2.86
08/08/2008	2.86	2.87	2.83	2.86
08/11/2008	2.86	2.88	2.86	2.87
08/12/2008	2.87	2.87	2.84	2.87
08/13/2008	2.87	2.94	2.87	2.92
08/14/2008	2.93	2.94	2.88	2.91
08/18/2008	2.91	2.97	2.88	2.92
08/19/2008	2.92	2.94	2.9	2.93
08/20/2008	2.93	2.95	2.92	2.93
08/21/2008	2.93	2.93	2.89	2.9
08/22/2008	2.91	2.91	2.88	2.9
08/25/2008	2.9	2.91	2.88	2.89
08/26/2008	2.89	2.92	2.88	2.91
08/27/2008	2.92	2.93	2.89	2.92
08/28/2008	2.91	2.94	2.89	2.93
08/29/2008	2.94	2.94	2.92	2.93
09/01/2008	2.93	2.94	2.92	2.92
09/02/2008	2.92	2.92	2.87	2.89
09/03/2008	2.89	2.91	2.87	2.87
09/04/2008	2.86	2.87	2.83	2.84
09/05/2008	2.85	2.85	2.78	2.79
09/08/2008	2.82	2.83	2.79	2.81
09/09/2008	2.8	2.81	2.78	2.79
09/10/2008	2.79	2.79	2.72	2.76
09/11/2008	2.76	2.8	2.76	2.79
09/12/2008	2.79	2.85	2.75	2.84
09/15/2008	2.84	2.88	2.8	2.81
09/16/2008	2.81	2.86	2.81	2.84
09/17/2008	2.83	2.87	2.78	2.8
09/18/2008	2.79	2.84	2.79	2.83
09/19/2008	2.89	2.89	2.79	2.85
09/22/2008	2.85	2.87	2.81	2.84
09/23/2008	2.83	2.86	2.81	2.85
09/24/2008	2.84	2.86	2.82	2.82
09/25/2008	2.81	2.86	2.81	2.86
09/26/2008	2.85	2.87	2.82	2.87
09/29/2008	2.86	2.86	2.82	2.85
09/30/2008	2.83	2.94	2.81	2.93
10/01/2008	2.94	2.97	2.89	2.95
10/02/2008	2.96	2.97	2.91	2.91
10/03/2008	2.92	3.03	2.88	3
10/06/2008	2.92	3.01	2.92	2.96
10/07/2008	2.99	3	2.93	2.95
10/08/2008	2.83	2.98	2.82	2.91
10/09/2008	2.93	2.93	2.77	2.78
10/10/2008	2.67	2.74	2.61	2.66
10/13/2008	2.74	2.81	2.61	2.79
10/14/2008	2.82	2.89	2.75	2.76
10/15/2008	2.8	2.81	2.74	2.81
10/16/2008	2.83	2.87	2.78	2.85
10/17/2008	2.92	2.92	2.8	2.82
10/20/2008	2.83	2.89	2.78	2.8
10/21/2008	2.85	2.85	2.76	2.82
10/22/2008	2.8	2.84	2.76	2.82
10/23/2008	2.83	2.83	2.77	2.78
10/24/2008	2.73	2.75	2.59	2.75
10/27/2008	2.68	2.8	2.61	2.76
10/28/2008	2.81	2.84	2.67	2.8
10/29/2008	2.88	2.91	2.78	2.78
10/30/2008	2.81	2.81	2.7	2.73
10/31/2008	2.73	2.76	2.71	2.73
11/03/2008	2.76	2.78	2.72	2.77
11/04/2008	2.78	2.81	2.71	2.76
11/05/2008	2.75	2.82	2.74	2.81
11/06/2008	2.79	2.83	2.76	2.8
11/07/2008	2.8	2.88	2.74	2.88
11/10/2008	2.88	2.89	2.8	2.88
11/11/2008	2.83	2.87	2.8	2.85
11/12/2008	2.83	2.87	2.81	2.83
11/13/2008	2.79	2.87	2.78	2.83
11/14/2008	2.86	2.88	2.83	2.85
11/17/2008	2.84	2.86	2.8	2.83
11/18/2008	2.83	2.89	2.81	2.87
11/19/2008	2.89	2.89	2.82	2.82
11/20/2008	2.8	2.86	2.8	2.84
11/21/2008	2.84	2.86	2.79	2.82
11/24/2008	2.85	2.87	2.8	2.86
11/25/2008	2.83	2.85	2.77	2.79
11/26/2008	2.79	2.84	2.76	2.83
11/27/2008	2.82	2.86	2.81	2.86
11/28/2008	2.87	2.87	2.81	2.83
12/01/2008	2.79	2.84	2.7	2.75
12/02/2008	2.76	2.85	2.73	2.79
12/03/2008	2.76	2.84	2.75	2.83
12/04/2008	2.83	2.83	2.79	2.79
12/05/2008	2.79	2.81	2.76	2.78
12/08/2008	2.82	2.86	2.82	2.82
12/09/2008	2.81	2.83	2.75	2.77
12/10/2008	2.79	2.79	2.74	2.74
12/11/2008	2.74	2.78	2.73	2.74
12/12/2008	2.72	2.72	2.63	2.66
12/15/2008	2.7	2.7	2.62	2.64
12/16/2008	2.64	2.67	2.53	2.56
12/17/2008	2.56	2.58	2.49	2.56
12/18/2008	2.6	2.77	2.59	2.74
12/19/2008	2.67	2.76	2.65	2.76
12/22/2008	2.76	2.77	2.71	2.74
12/23/2008	2.7	2.74	2.7	2.7
12/29/2008	2.76	2.76	2.7	2.73
12/30/2008	2.74	2.74	2.72	2.72

Menu

Create your free account now!

SRG.MI: Snam S.p.A. Historical Data

2008 Historical Chart

Average

Low

High