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

2023 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 4.7308

CLOSE 4.7306

Low

LOW 4.27

High

HIGH 5.2

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	4.55	4.62	4.54	4.62
01/03/2023	4.62	4.68	4.56	4.66
01/04/2023	4.68	4.78	4.67	4.77
01/05/2023	4.75	4.77	4.66	4.7
01/06/2023	4.72	4.78	4.68	4.78
01/09/2023	4.74	4.81	4.71	4.8
01/10/2023	4.81	4.83	4.78	4.83
01/11/2023	4.83	4.88	4.81	4.84
01/12/2023	4.85	4.89	4.84	4.87
01/13/2023	4.87	4.89	4.84	4.86
01/16/2023	4.87	4.94	4.86	4.93
01/17/2023	4.92	4.97	4.91	4.94
01/18/2023	4.94	5.01	4.92	5.01
01/19/2023	5	5.01	4.85	4.9
01/20/2023	4.93	4.93	4.88	4.89
01/23/2023	4.78	4.79	4.69	4.75
01/24/2023	4.76	4.77	4.71	4.73
01/25/2023	4.72	4.74	4.71	4.74
01/26/2023	4.77	4.77	4.71	4.73
01/27/2023	4.74	4.76	4.72	4.74
01/30/2023	4.74	4.75	4.71	4.71
01/31/2023	4.71	4.72	4.63	4.67
02/01/2023	4.68	4.73	4.67	4.72
02/02/2023	4.73	4.84	4.71	4.81
02/03/2023	4.8	4.8	4.71	4.71
02/06/2023	4.7	4.75	4.68	4.75
02/07/2023	4.79	4.87	4.77	4.79
02/08/2023	4.81	4.84	4.78	4.8
02/09/2023	4.85	4.86	4.83	4.83
02/10/2023	4.79	4.82	4.76	4.79
02/13/2023	4.8	4.82	4.78	4.79
02/14/2023	4.79	4.83	4.79	4.8
02/15/2023	4.8	4.83	4.76	4.8
02/16/2023	4.81	4.82	4.73	4.79
02/17/2023	4.78	4.8	4.75	4.77
02/20/2023	4.79	4.81	4.77	4.77
02/21/2023	4.77	4.81	4.76	4.79
02/22/2023	4.77	4.78	4.64	4.67
02/23/2023	4.67	4.7	4.65	4.68
02/24/2023	4.71	4.73	4.67	4.68
02/27/2023	4.71	4.76	4.69	4.75
02/28/2023	4.74	4.74	4.64	4.65
03/01/2023	4.64	4.65	4.57	4.57
03/02/2023	4.6	4.64	4.57	4.62
03/03/2023	4.64	4.65	4.61	4.64
03/06/2023	4.65	4.65	4.6	4.63
03/07/2023	4.61	4.71	4.61	4.62
03/08/2023	4.6	4.65	4.58	4.65
03/09/2023	4.65	4.66	4.59	4.63
03/10/2023	4.61	4.69	4.6	4.6
03/13/2023	4.61	4.68	4.52	4.63
03/14/2023	4.64	4.72	4.64	4.68
03/15/2023	4.66	4.7	4.59	4.6
03/16/2023	4.64	4.74	4.57	4.74
03/17/2023	4.75	4.8	4.61	4.67
03/20/2023	4.66	4.83	4.65	4.75
03/21/2023	4.78	4.79	4.74	4.78
03/22/2023	4.76	4.78	4.72	4.72
03/23/2023	4.75	4.83	4.7	4.81
03/24/2023	4.79	4.8	4.74	4.74
03/27/2023	4.75	4.85	4.75	4.82
03/28/2023	4.83	4.87	4.81	4.83
03/29/2023	4.82	4.91	4.82	4.91
03/30/2023	4.92	4.92	4.86	4.91
03/31/2023	4.91	4.92	4.88	4.89
04/03/2023	4.88	4.91	4.85	4.9
04/04/2023	4.89	4.93	4.87	4.93
04/05/2023	4.94	5.1	4.93	5.07
04/06/2023	5.05	5.16	5.05	5.15
04/11/2023	5.14	5.16	5.1	5.12
04/12/2023	5.15	5.2	5.12	5.15
04/13/2023	5.19	5.19	5.1	5.12
04/14/2023	5.12	5.14	4.98	5
04/17/2023	5	5.06	4.98	5.02
04/18/2023	5.05	5.05	4.97	4.99
04/19/2023	4.97	5.07	4.97	5.03
04/20/2023	5.04	5.07	5.02	5.06
04/21/2023	5.08	5.11	5.05	5.05
04/24/2023	5.05	5.09	4.99	5.02
04/25/2023	5	5.01	4.96	4.98
04/26/2023	4.97	4.99	4.96	4.97
04/27/2023	4.96	5	4.94	5
04/28/2023	5	5.06	4.97	5.04
05/02/2023	5.04	5.09	4.96	4.97
05/03/2023	4.97	5.09	4.97	5.05
05/04/2023	5.05	5.07	4.99	5.06
05/05/2023	5.08	5.09	5.05	5.07
05/08/2023	5.07	5.09	5.06	5.07
05/09/2023	5.06	5.1	5.03	5.1
05/10/2023	5.08	5.11	5.03	5.08
05/11/2023	5.04	5.12	5.02	5.07
05/12/2023	5.1	5.16	5.08	5.15
05/15/2023	5.16	5.16	5.1	5.11
05/16/2023	5.1	5.18	5.1	5.1
05/17/2023	5.1	5.11	5.08	5.08
05/18/2023	5.12	5.13	4.98	4.98
05/19/2023	5	5.11	4.98	5.09
05/22/2023	5.08	5.15	5.06	5.07
05/23/2023	5.02	5.06	5	5.04
05/24/2023	5.02	5.02	4.91	4.96
05/25/2023	4.99	4.99	4.85	4.86
05/26/2023	4.85	4.93	4.82	4.91
05/29/2023	4.93	4.94	4.87	4.92
05/30/2023	4.93	4.96	4.9	4.94
05/31/2023	4.9	4.95	4.87	4.89
06/01/2023	4.9	4.95	4.87	4.92
06/02/2023	4.93	4.98	4.91	4.98
06/05/2023	4.99	5.01	4.95	4.96
06/06/2023	4.95	5.02	4.94	5.01
06/07/2023	5	5	4.94	4.95
06/08/2023	4.95	4.99	4.95	4.97
06/09/2023	4.95	5	4.95	4.97
06/12/2023	4.98	5.03	4.97	5.01
06/13/2023	5.04	5.04	4.97	4.99
06/14/2023	5	5.04	4.98	5.01
06/15/2023	4.97	5.03	4.97	5.01
06/16/2023	5	5.1	5	5.05
06/19/2023	4.91	4.91	4.78	4.78
06/20/2023	4.8	4.85	4.79	4.79
06/21/2023	4.8	4.8	4.72	4.73
06/22/2023	4.72	4.73	4.67	4.7
06/23/2023	4.69	4.76	4.69	4.7
06/26/2023	4.72	4.73	4.67	4.69
06/27/2023	4.72	4.73	4.69	4.72
06/28/2023	4.75	4.77	4.73	4.75
06/29/2023	4.75	4.82	4.75	4.77
06/30/2023	4.81	4.82	4.78	4.79
07/03/2023	4.78	4.83	4.78	4.82
07/04/2023	4.82	4.82	4.77	4.77
07/05/2023	4.78	4.81	4.74	4.76
07/06/2023	4.74	4.79	4.63	4.64
07/07/2023	4.64	4.65	4.57	4.6
07/10/2023	4.6	4.62	4.56	4.58
07/11/2023	4.59	4.63	4.58	4.62
07/12/2023	4.64	4.69	4.61	4.68
07/13/2023	4.69	4.74	4.57	4.72
07/14/2023	4.72	4.74	4.7	4.7
07/17/2023	4.69	4.72	4.69	4.69
07/18/2023	4.69	4.7	4.67	4.68
07/19/2023	4.7	4.76	4.69	4.75
07/20/2023	4.75	4.81	4.75	4.81
07/21/2023	4.83	4.84	4.8	4.84
07/24/2023	4.83	4.86	4.81	4.84
07/25/2023	4.84	4.84	4.81	4.82
07/26/2023	4.84	4.88	4.82	4.88
07/27/2023	4.9	4.96	4.83	4.86
07/28/2023	4.81	4.84	4.8	4.8
07/31/2023	4.79	4.82	4.76	4.78
08/01/2023	4.79	4.83	4.76	4.76
08/02/2023	4.75	4.75	4.68	4.69
08/03/2023	4.68	4.68	4.58	4.58
08/04/2023	4.58	4.6	4.55	4.58
08/07/2023	4.58	4.59	4.5	4.55
08/08/2023	4.55	4.64	4.55	4.58
08/09/2023	4.63	4.63	4.58	4.62
08/10/2023	4.63	4.67	4.62	4.66
08/11/2023	4.63	4.68	4.6	4.61
08/14/2023	4.61	4.62	4.59	4.6
08/16/2023	4.55	4.62	4.53	4.56
08/17/2023	4.55	4.57	4.52	4.52
08/18/2023	4.54	4.55	4.49	4.53
08/21/2023	4.54	4.62	4.53	4.54
08/22/2023	4.54	4.57	4.51	4.51
08/23/2023	4.53	4.64	4.53	4.62
08/24/2023	4.63	4.65	4.61	4.61
08/25/2023	4.6	4.69	4.6	4.67
08/28/2023	4.67	4.7	4.66	4.68
08/29/2023	4.68	4.74	4.68	4.73
08/30/2023	4.74	4.77	4.72	4.74
08/31/2023	4.76	4.8	4.75	4.76
09/01/2023	4.76	4.81	4.75	4.77
09/04/2023	4.8	4.81	4.73	4.74
09/05/2023	4.74	4.79	4.72	4.78
09/06/2023	4.76	4.78	4.73	4.73
09/07/2023	4.72	4.82	4.69	4.82
09/08/2023	4.84	4.84	4.78	4.8
09/11/2023	4.81	4.83	4.78	4.79
09/12/2023	4.78	4.82	4.76	4.79
09/13/2023	4.76	4.78	4.69	4.74
09/14/2023	4.72	4.8	4.69	4.8
09/15/2023	4.8	4.83	4.8	4.82
09/18/2023	4.8	4.82	4.74	4.76
09/19/2023	4.75	4.79	4.75	4.78
09/20/2023	4.79	4.82	4.76	4.82
09/21/2023	4.81	4.81	4.69	4.71
09/22/2023	4.67	4.7	4.62	4.64
09/25/2023	4.66	4.66	4.51	4.56
09/26/2023	4.52	4.55	4.48	4.51
09/27/2023	4.51	4.51	4.44	4.45
09/28/2023	4.45	4.47	4.38	4.4
09/29/2023	4.43	4.5	4.42	4.45
10/02/2023	4.47	4.47	4.34	4.34
10/03/2023	4.32	4.38	4.3	4.33
10/04/2023	4.33	4.4	4.32	4.37
10/05/2023	4.4	4.43	4.37	4.42
10/06/2023	4.43	4.44	4.34	4.4
10/09/2023	4.4	4.47	4.38	4.45
10/10/2023	4.45	4.5	4.45	4.49
10/11/2023	4.44	4.57	4.44	4.52
10/12/2023	4.54	4.58	4.5	4.51
10/13/2023	4.5	4.53	4.47	4.48
10/16/2023	4.47	4.53	4.46	4.52
10/17/2023	4.52	4.56	4.5	4.51
10/18/2023	4.5	4.53	4.45	4.46
10/19/2023	4.44	4.46	4.41	4.43
10/20/2023	4.39	4.45	4.39	4.4
10/23/2023	4.42	4.42	4.32	4.37
10/24/2023	4.37	4.43	4.35	4.39
10/25/2023	4.37	4.4	4.35	4.39
10/26/2023	4.4	4.43	4.35	4.39
10/27/2023	4.37	4.38	4.31	4.31
10/30/2023	4.31	4.34	4.29	4.3
10/31/2023	4.29	4.37	4.27	4.33
11/01/2023	4.32	4.39	4.3	4.37
11/02/2023	4.4	4.43	4.38	4.41
11/03/2023	4.44	4.45	4.38	4.39
11/06/2023	4.38	4.41	4.38	4.39
11/07/2023	4.38	4.44	4.38	4.41
11/08/2023	4.39	4.41	4.34	4.38
11/09/2023	4.38	4.45	4.38	4.42
11/10/2023	4.42	4.43	4.33	4.35
11/13/2023	4.35	4.35	4.3	4.33
11/14/2023	4.35	4.48	4.33	4.48
11/15/2023	4.48	4.52	4.43	4.44
11/16/2023	4.44	4.51	4.44	4.44
11/17/2023	4.46	4.52	4.46	4.5
11/20/2023	4.5	4.55	4.49	4.54
11/21/2023	4.54	4.57	4.51	4.51
11/22/2023	4.51	4.54	4.48	4.48
11/23/2023	4.48	4.55	4.48	4.54
11/24/2023	4.54	4.58	4.54	4.58
11/27/2023	4.58	4.59	4.55	4.56
11/28/2023	4.55	4.57	4.53	4.54
11/29/2023	4.54	4.59	4.53	4.56
11/30/2023	4.57	4.62	4.55	4.62
12/01/2023	4.63	4.66	4.61	4.65
12/04/2023	4.65	4.7	4.65	4.68
12/05/2023	4.68	4.7	4.67	4.69
12/06/2023	4.7	4.71	4.67	4.7
12/07/2023	4.69	4.71	4.66	4.67
12/08/2023	4.69	4.71	4.67	4.7
12/11/2023	4.68	4.69	4.66	4.68
12/12/2023	4.7	4.7	4.66	4.66
12/13/2023	4.66	4.69	4.65	4.68
12/14/2023	4.74	4.76	4.68	4.7
12/15/2023	4.69	4.72	4.64	4.67
12/18/2023	4.67	4.7	4.64	4.67
12/19/2023	4.69	4.71	4.65	4.65
12/20/2023	4.67	4.68	4.64	4.67
12/21/2023	4.65	4.66	4.63	4.64
12/22/2023	4.66	4.68	4.64	4.68
12/27/2023	4.66	4.69	4.66	4.66
12/28/2023	4.68	4.69	4.65	4.65
12/29/2023	4.64	4.67	4.64	4.66

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High