Berlin - Delayed Quote EUR

Snam SpA (SNM.BE)

4.3150 +0.0140 (+0.33%)
At close: April 26 at 9:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 4.3320 4.3320 4.2640 4.3150 4.3150 -
Apr 25, 2024 4.3290 4.3320 4.2500 4.3010 4.3010 -
Apr 24, 2024 4.3900 4.3900 4.3170 4.3420 4.3420 -
Apr 23, 2024 4.3400 4.3880 4.3250 4.3790 4.3790 -
Apr 22, 2024 4.3080 4.3530 4.2870 4.3410 4.3410 -
Apr 19, 2024 4.2190 4.2880 4.2190 4.2720 4.2720 -
Apr 18, 2024 4.2360 4.2520 4.2310 4.2370 4.2370 -
Apr 17, 2024 4.1920 4.2430 4.1920 4.2380 4.2380 -
Apr 16, 2024 4.1970 4.2550 4.1970 4.2280 4.2280 -
Apr 15, 2024 4.3120 4.3120 4.2230 4.2230 4.2230 -
Apr 12, 2024 4.2310 4.2990 4.2200 4.2720 4.2720 271
Apr 11, 2024 4.2220 4.2380 4.1840 4.2240 4.2240 -
Apr 10, 2024 4.2580 4.2820 4.2080 4.2170 4.2170 -
Apr 9, 2024 4.2330 4.2640 4.2330 4.2470 4.2470 -
Apr 8, 2024 4.2730 4.2940 4.2410 4.2430 4.2430 -
Apr 5, 2024 4.3890 4.4120 4.2560 4.2730 4.2730 -
Apr 4, 2024 4.4290 4.4530 4.3920 4.3940 4.3940 -
Apr 3, 2024 4.3670 4.4350 4.3670 4.4280 4.4280 -
Apr 2, 2024 4.3830 4.4000 4.3700 4.3810 4.3810 -
Mar 28, 2024 4.4180 4.4180 4.3700 4.3880 4.3880 -
Mar 27, 2024 4.3830 4.4260 4.3560 4.4260 4.4260 -
Mar 26, 2024 4.3930 4.4090 4.3780 4.3800 4.3800 -
Mar 25, 2024 4.3570 4.4010 4.3530 4.3830 4.3830 -
Mar 22, 2024 4.3080 4.3700 4.3080 4.3660 4.3660 -
Mar 21, 2024 4.4020 4.4020 4.2990 4.2990 4.2990 -
Mar 20, 2024 4.3200 4.4030 4.3200 4.3960 4.3960 -
Mar 19, 2024 4.3230 4.3430 4.2920 4.3230 4.3230 -
Mar 18, 2024 4.3770 4.3770 4.3250 4.3290 4.3290 -
Mar 15, 2024 4.4800 4.4940 4.3600 4.3740 4.3740 -
Mar 14, 2024 4.4920 4.5210 4.4670 4.4770 4.4770 -
Mar 13, 2024 4.4960 4.5080 4.4860 4.4890 4.4890 -
Mar 12, 2024 4.5380 4.5380 4.4830 4.4970 4.4970 -
Mar 11, 2024 4.5000 4.5270 4.5000 4.5270 4.5270 -
Mar 8, 2024 4.4710 4.5290 4.4710 4.5160 4.5160 -
Mar 7, 2024 4.4470 4.5070 4.4470 4.4710 4.4710 -
Mar 6, 2024 4.4270 4.4710 4.4250 4.4640 4.4640 -
Mar 5, 2024 4.3280 4.4280 4.3280 4.4110 4.4110 -
Mar 4, 2024 4.3880 4.3880 4.3330 4.3390 4.3390 -
Mar 1, 2024 4.3580 4.4040 4.3340 4.4040 4.4040 -
Feb 29, 2024 4.3080 4.3540 4.3080 4.3420 4.3420 -
Feb 28, 2024 4.3540 4.3540 4.2990 4.3020 4.3020 -
Feb 27, 2024 4.3090 4.3630 4.3090 4.3550 4.3550 -
Feb 26, 2024 4.3580 4.3700 4.3170 4.3220 4.3220 -
Feb 23, 2024 4.4010 4.4010 4.3450 4.3660 4.3660 -
Feb 22, 2024 4.4490 4.4490 4.3870 4.4090 4.4090 -
Feb 21, 2024 4.4860 4.4860 4.4400 4.4670 4.4670 -
Feb 20, 2024 4.4200 4.4820 4.4200 4.4740 4.4740 -
Feb 19, 2024 4.3980 4.4280 4.3940 4.4270 4.4270 -
Feb 16, 2024 4.4140 4.4140 4.3660 4.4000 4.4000 -
Feb 15, 2024 4.3710 4.4040 4.3700 4.4040 4.4040 -
Feb 14, 2024 4.3210 4.3720 4.3210 4.3580 4.3580 -
Feb 13, 2024 4.3420 4.3990 4.3420 4.3600 4.3600 -
Feb 12, 2024 4.3250 4.3580 4.3040 4.3470 4.3470 -
Feb 9, 2024 4.3130 4.3260 4.2830 4.3200 4.3200 -
Feb 8, 2024 4.3600 4.3600 4.3120 4.3120 4.3120 -
Feb 7, 2024 4.3880 4.3880 4.3390 4.3600 4.3600 -
Feb 6, 2024 4.4550 4.4550 4.3800 4.3850 4.3850 -
Feb 5, 2024 4.4900 4.5050 4.4300 4.4470 4.4470 -
Feb 2, 2024 4.5370 4.5490 4.4890 4.4990 4.4990 -
Feb 1, 2024 4.5050 4.5340 4.4990 4.5340 4.5340 -
Jan 31, 2024 4.4860 4.5360 4.4670 4.5120 4.5120 -
Jan 30, 2024 4.4660 4.4880 4.4450 4.4720 4.4720 -
Jan 29, 2024 4.4890 4.4890 4.4210 4.4670 4.4670 -
Jan 26, 2024 4.4970 4.5130 4.4670 4.5120 4.5120 -
Jan 25, 2024 4.6200 4.6200 4.4960 4.5060 4.5060 -
Jan 24, 2024 4.6460 4.6560 4.6130 4.6220 4.6220 -
Jan 23, 2024 4.6960 4.6960 4.6030 4.6180 4.6180 -
Jan 22, 2024 0.1128 Dividend
Jan 22, 2024 4.7130 4.7130 4.6190 4.6830 4.6830 -
Jan 19, 2024 4.7710 4.7890 4.7340 4.7890 4.6762 -
Jan 18, 2024 4.7900 4.7900 4.7260 4.7640 4.6518 -
Jan 17, 2024 4.8010 4.8300 4.7370 4.7690 4.6567 -
Jan 16, 2024 4.8690 4.9040 4.8360 4.8360 4.7221 -
Jan 15, 2024 4.8630 4.8950 4.8550 4.8950 4.7797 -
Jan 12, 2024 4.7770 4.8530 4.7770 4.8500 4.7358 -
Jan 11, 2024 4.8160 4.8160 4.7350 4.7640 4.6518 -
Jan 10, 2024 4.7920 4.7950 4.7450 4.7950 4.6821 -
Jan 9, 2024 4.8110 4.8510 4.8080 4.8080 4.6948 -
Jan 8, 2024 4.7390 4.7730 4.7190 4.7730 4.6606 -
Jan 5, 2024 4.6800 4.7550 4.6800 4.7130 4.6020 -
Jan 4, 2024 4.6030 4.7010 4.6030 4.6960 4.5854 -
Jan 3, 2024 4.6300 4.6570 4.5910 4.5970 4.4887 -
Jan 2, 2024 4.6110 4.7020 4.6110 4.6260 4.5170 -
Dec 29, 2023 4.6800 4.6800 4.6550 4.6550 4.5454 -
Dec 28, 2023 4.6800 4.6800 4.6550 4.6740 4.5639 -
Dec 27, 2023 4.6860 4.6860 4.6610 4.6640 4.5541 -
Dec 22, 2023 4.6390 4.6840 4.6390 4.6840 4.5737 -
Dec 21, 2023 4.6430 4.6560 4.6370 4.6490 4.5395 -
Dec 20, 2023 4.6610 4.6730 4.6300 4.6300 4.5209 -
Dec 19, 2023 4.6630 4.7020 4.6530 4.6590 4.5493 -
Dec 18, 2023 4.6570 4.6910 4.6570 4.6620 4.5522 -
Dec 15, 2023 4.7140 4.7140 4.6480 4.6580 4.5483 -
Dec 14, 2023 4.7070 4.7570 4.6820 4.7070 4.5961 -
Dec 13, 2023 4.6480 4.7110 4.6480 4.7110 4.6000 -
Dec 12, 2023 4.6920 4.6920 4.6550 4.6610 4.5512 -
Dec 11, 2023 4.6990 4.6990 4.6650 4.6860 4.5756 -
Dec 8, 2023 4.6770 4.7050 4.6730 4.7050 4.5942 -
Dec 7, 2023 4.6700 4.7010 4.6640 4.6780 4.5678 -
Dec 6, 2023 4.6960 4.7010 4.6730 4.6810 4.5707 -
Dec 5, 2023 4.6740 4.6970 4.6740 4.6900 4.5795 -
Dec 4, 2023 4.6760 4.6930 4.6600 4.6910 4.5805 -
Dec 1, 2023 4.6460 4.6620 4.6170 4.6620 4.5522 -
Nov 30, 2023 4.5670 4.6330 4.5530 4.6330 4.5239 -
Nov 29, 2023 4.5310 4.5840 4.5310 4.5620 4.4545 -
Nov 28, 2023 4.5610 4.5610 4.5260 4.5280 4.4213 -
Nov 27, 2023 4.5690 4.5850 4.5550 4.5630 4.4555 -
Nov 24, 2023 4.5420 4.5770 4.5420 4.5750 4.4672 -
Nov 23, 2023 4.4780 4.5480 4.4780 4.5430 4.4360 -
Nov 22, 2023 4.5060 4.5240 4.4720 4.4770 4.3715 -
Nov 21, 2023 4.5440 4.5600 4.5050 4.5080 4.4018 -
Nov 20, 2023 4.4950 4.5490 4.4950 4.5490 4.4419 -
Nov 17, 2023 4.4490 4.5130 4.4490 4.5020 4.3960 -
Nov 16, 2023 4.4270 4.4980 4.4270 4.4530 4.3481 -
Nov 15, 2023 4.4920 4.5010 4.4330 4.4380 4.3335 -
Nov 14, 2023 4.3360 4.4840 4.3360 4.4840 4.3784 -
Nov 13, 2023 4.3230 4.3380 4.3130 4.3370 4.2348 -
Nov 10, 2023 4.3920 4.3980 4.3290 4.3390 4.2368 -
Nov 9, 2023 4.3840 4.4410 4.3840 4.3920 4.2886 -
Nov 8, 2023 4.3820 4.3950 4.3520 4.3800 4.2768 -
Nov 7, 2023 4.3800 4.4290 4.3800 4.4040 4.3003 -
Nov 6, 2023 4.3860 4.4000 4.3810 4.3850 4.2817 -
Nov 3, 2023 4.4230 4.4260 4.3790 4.3890 4.2856 -
Nov 2, 2023 4.3790 4.4300 4.3790 4.4300 4.3257 -
Nov 1, 2023 4.3530 4.3910 4.3140 4.3910 4.2876 -
Oct 31, 2023 4.3090 4.3590 4.2950 4.3380 4.2358 -
Oct 30, 2023 4.3180 4.3300 4.2950 4.3110 4.2095 -
Oct 27, 2023 4.4050 4.4050 4.2820 4.2820 4.1811 -
Oct 26, 2023 4.3470 4.4190 4.3470 4.3730 4.2700 -
Oct 25, 2023 4.3810 4.3960 4.3610 4.3690 4.2661 -
Oct 24, 2023 4.3670 4.4210 4.3560 4.3980 4.2944 -
Oct 23, 2023 4.4140 4.4140 4.3230 4.3480 4.2456 -
Oct 20, 2023 4.3860 4.4350 4.3860 4.4010 4.2973 -
Oct 19, 2023 4.4290 4.4460 4.3970 4.3970 4.2934 -
Oct 18, 2023 4.5040 4.5230 4.4470 4.4470 4.3423 -
Oct 17, 2023 4.5230 4.5550 4.5080 4.5100 4.4038 -
Oct 16, 2023 4.4830 4.5230 4.4760 4.5230 4.4165 -
Oct 13, 2023 4.4890 4.5200 4.4670 4.4720 4.3667 -
Oct 12, 2023 4.5410 4.5720 4.4850 4.4970 4.3911 -
Oct 11, 2023 4.4630 4.5610 4.4630 4.5200 4.4135 -
Oct 10, 2023 4.4840 4.4930 4.4560 4.4700 4.3647 -
Oct 9, 2023 4.3860 4.4710 4.3860 4.4700 4.3647 -
Oct 6, 2023 4.4230 4.4320 4.3800 4.4200 4.3159 -
Oct 5, 2023 4.3850 4.4320 4.3780 4.4320 4.3276 -
Oct 4, 2023 4.3150 4.3840 4.3150 4.3840 4.2807 -
Oct 3, 2023 4.3190 4.3660 4.3190 4.3360 4.2339 -
Oct 2, 2023 4.4460 4.4610 4.3170 4.3240 4.2222 -
Sep 29, 2023 4.4120 4.4890 4.4120 4.4380 4.3335 -
Sep 28, 2023 4.4570 4.4700 4.3990 4.3990 4.2954 -
Sep 27, 2023 4.5160 4.5160 4.4230 4.4460 4.3413 -
Sep 26, 2023 4.5380 4.5380 4.4880 4.4960 4.3901 -
Sep 25, 2023 4.6430 4.6430 4.5240 4.5590 4.4516 -
Sep 22, 2023 4.6950 4.6950 4.6100 4.6110 4.5024 -
Sep 21, 2023 4.7680 4.7870 4.6860 4.6860 4.5756 -
Sep 20, 2023 4.7990 4.8220 4.7540 4.7940 4.6811 -
Sep 19, 2023 4.7420 4.7920 4.7160 4.7870 4.6742 500
Sep 18, 2023 4.8060 4.8080 4.7480 4.7570 4.6450 -
Sep 15, 2023 4.8300 4.8300 4.8040 4.8060 4.6928 -
Sep 14, 2023 4.6960 4.8180 4.6960 4.8180 4.7045 -
Sep 13, 2023 4.7600 4.7600 4.6990 4.7040 4.5932 -
Sep 12, 2023 4.7840 4.8120 4.7610 4.7870 4.6742 -
Sep 11, 2023 4.8140 4.8240 4.7840 4.7860 4.6733 -
Sep 8, 2023 4.8370 4.8370 4.7930 4.7990 4.6860 -
Sep 7, 2023 4.7150 4.8270 4.7020 4.8270 4.7133 -
Sep 6, 2023 4.7640 4.7670 4.7160 4.7280 4.6166 -
Sep 5, 2023 4.7130 4.7840 4.7130 4.7750 4.6625 -
Sep 4, 2023 4.7880 4.8070 4.7350 4.7440 4.6323 -
Sep 1, 2023 4.7840 4.7960 4.7580 4.7760 4.6635 -
Aug 31, 2023 4.7470 4.7950 4.7470 4.7600 4.6479 -
Aug 30, 2023 4.7360 4.7560 4.7340 4.7370 4.6254 -
Aug 29, 2023 4.7000 4.7340 4.6950 4.7340 4.6225 -
Aug 28, 2023 4.7160 4.7160 4.6580 4.6860 4.5756 -
Aug 25, 2023 4.6080 4.6960 4.6080 4.6960 4.5854 -
Aug 24, 2023 4.6490 4.6490 4.5970 4.5970 4.4887 -
Aug 23, 2023 4.5240 4.6310 4.5240 4.6250 4.5161 -
Aug 22, 2023 4.5550 4.5640 4.4990 4.4990 4.3930 -
Aug 21, 2023 4.5350 4.6150 4.5300 4.5570 4.4497 -
Aug 18, 2023 4.5090 4.5460 4.4930 4.5400 4.4331 -
Aug 17, 2023 4.5190 4.5670 4.5010 4.5010 4.3950 -
Aug 16, 2023 4.5430 4.6060 4.5350 4.5350 4.4282 -
Aug 15, 2023 4.6240 4.6240 4.5150 4.5550 4.4477 -
Aug 14, 2023 4.5950 4.6150 4.5900 4.6100 4.5014 -
Aug 11, 2023 4.6390 4.6710 4.6020 4.6110 4.5024 -
Aug 10, 2023 4.6500 4.6620 4.6370 4.6430 4.5336 -
Aug 9, 2023 4.6200 4.6450 4.5930 4.6290 4.5200 -
Aug 8, 2023 4.5240 4.6260 4.5240 4.6080 4.4995 -
Aug 7, 2023 4.5620 4.5870 4.5110 4.5560 4.4487 -
Aug 4, 2023 4.6100 4.6100 4.5420 4.5420 4.4350 -
Aug 3, 2023 4.6840 4.6840 4.5880 4.5880 4.4799 -
Aug 2, 2023 4.7280 4.7280 4.6740 4.6740 4.5639 -
Aug 1, 2023 4.7800 4.8250 4.7600 4.7690 4.6567 -
Jul 31, 2023 4.8160 4.8160 4.7690 4.7800 4.6674 -
Jul 28, 2023 4.8530 4.8530 4.7950 4.8170 4.7035 -
Jul 27, 2023 4.8930 4.9320 4.8160 4.8160 4.7026 -
Jul 26, 2023 4.8020 4.8920 4.8020 4.8800 4.7651 -
Jul 25, 2023 4.8370 4.8410 4.8090 4.8130 4.6996 -
Jul 24, 2023 4.7960 4.8520 4.7960 4.8430 4.7289 -
Jul 21, 2023 4.7890 4.8400 4.7890 4.8190 4.7055 -
Jul 20, 2023 4.7390 4.8070 4.7390 4.7840 4.6713 -
Jul 19, 2023 4.6990 4.7550 4.6990 4.7440 4.6323 -
Jul 18, 2023 4.6980 4.6980 4.6770 4.6940 4.5834 -
Jul 17, 2023 4.6870 4.7200 4.6870 4.7050 4.5942 -
Jul 14, 2023 4.7120 4.7320 4.6870 4.7050 4.5942 -
Jul 13, 2023 4.6780 4.7320 4.6780 4.7200 4.6088 -
Jul 12, 2023 4.6420 4.6800 4.6070 4.6690 4.5590 -
Jul 11, 2023 4.5890 4.6350 4.5870 4.6350 4.5258 -
Jul 10, 2023 4.5760 4.6150 4.5680 4.5810 4.4731 -
Jul 7, 2023 4.6510 4.6510 4.5810 4.6050 4.4965 -
Jul 6, 2023 4.7280 4.7790 4.6360 4.6480 4.5385 -
Jul 5, 2023 4.7620 4.7970 4.7440 4.7580 4.6459 -
Jul 4, 2023 4.8210 4.8210 4.7680 4.7690 4.6567 -
Jul 3, 2023 4.7930 4.8270 4.7920 4.8240 4.7104 -
Jun 30, 2023 4.7760 4.8090 4.7760 4.7980 4.6850 -
Jun 29, 2023 4.7420 4.8060 4.7420 4.7730 4.6606 -
Jun 28, 2023 4.7490 4.7640 4.7380 4.7470 4.6352 -
Jun 27, 2023 4.7160 4.7460 4.6920 4.7460 4.6342 -
Jun 26, 2023 4.6730 4.7220 4.6730 4.6920 4.5815 -
Jun 23, 2023 4.6720 4.7510 4.6720 4.6980 4.5873 -
Jun 22, 2023 4.7000 4.7180 4.6770 4.6990 4.5883 -
Jun 21, 2023 4.7840 4.7840 4.7150 4.7340 4.6225 -
Jun 20, 2023 4.7610 4.8420 4.7610 4.8000 4.6869 -
Jun 19, 2023 0.1651 Dividend
Jun 19, 2023 4.8830 4.8830 4.7740 4.7740 4.6616 -
Jun 16, 2023 5.0120 5.0840 5.0120 5.0340 4.7542 -
Jun 15, 2023 4.9860 5.0200 4.9820 5.0160 4.7372 -
Jun 14, 2023 4.9800 5.0340 4.9800 4.9880 4.7108 -
Jun 13, 2023 5.0260 5.0260 4.9750 4.9850 4.7079 -
Jun 12, 2023 4.9870 5.0280 4.9740 5.0280 4.7486 -
Jun 9, 2023 4.9790 4.9880 4.9610 4.9770 4.7004 -
Jun 8, 2023 4.9330 4.9790 4.9330 4.9790 4.7023 -
Jun 7, 2023 5.0200 5.0200 4.9390 4.9410 4.6664 -
Jun 6, 2023 4.9480 5.0200 4.9480 5.0200 4.7410 -
Jun 5, 2023 4.9430 5.0000 4.9430 4.9530 4.6777 -
Jun 2, 2023 4.9210 4.9850 4.9140 4.9850 4.7079 -
Jun 1, 2023 4.9230 4.9460 4.8880 4.9040 4.6314 -
May 31, 2023 4.8990 4.9360 4.8780 4.9150 4.6418 -
May 30, 2023 4.9270 4.9420 4.8990 4.9390 4.6645 -
May 29, 2023 4.9310 4.9310 4.8760 4.9210 4.6475 -
May 26, 2023 4.8710 4.9250 4.8260 4.9170 4.6437 -
May 25, 2023 4.9630 4.9630 4.8600 4.8800 4.6088 -
May 24, 2023 4.9980 4.9980 4.9080 4.9530 4.6777 -
May 23, 2023 5.0660 5.0660 5.0120 5.0200 4.7410 -
May 22, 2023 5.0720 5.1500 5.0440 5.0740 4.7920 -
May 19, 2023 4.9960 5.1000 4.9960 5.0880 4.8052 -
May 18, 2023 5.0840 5.1160 4.9730 4.9930 4.7155 -
May 17, 2023 5.0920 5.1080 5.0820 5.1040 4.8203 -
May 16, 2023 5.0980 5.1680 5.0940 5.0940 4.8109 15
May 15, 2023 5.1600 5.1600 5.1080 5.1220 4.8373 -
May 12, 2023 5.0900 5.1540 5.0900 5.1420 4.8562 -
May 11, 2023 5.0920 5.1000 5.0680 5.0720 4.7901 -
May 10, 2023 5.0500 5.0860 5.0500 5.0860 4.8033 -
May 9, 2023 5.0700 5.0920 5.0460 5.0920 4.8090 -
May 8, 2023 5.0740 5.0860 5.0660 5.0740 4.7920 -
May 5, 2023 5.0780 5.0900 5.0600 5.0900 4.8071 -
May 4, 2023 5.0400 5.0740 5.0000 5.0640 4.7826 -
May 3, 2023 4.9960 5.0860 4.9960 5.0420 4.7618 -
May 2, 2023 5.0460 5.0880 4.9670 4.9810 4.7042 -
Apr 28, 2023 5.0220 5.0500 4.9920 5.0420 4.7618 -
Apr 27, 2023 4.9650 5.0300 4.9510 5.0300 4.7504 -
Apr 26, 2023 4.9600 4.9880 4.9470 4.9470 4.6721 -