Historical share prices are available since December 06, 2001

  • From date   
  • to date   

Snam historical data from 11/5/2019 to 12/5/2019

DateOpenLowHighCloseOfficialVolume
12.5.2019 € 4.410 € 4.352 € 4.427 € 4.363 € 4.376 6,528,227
12/4/2019 € 4.342 € 4.333 € 4.428 € 4.410 € 4.397 9,530,181
12/3/2019 € 4.364 € 4.329 € 4.392 € 4.349 € 4.360 9,464,628
12/2/2019 € 4.528 € 4.343 € 4.541 € 4.343 € 4.394 17,448,146
11/29/2019 € 4.468 € 4.463 € 4.538 € 4.512 € 4.512 9,940,084
11/28/2019 € 4.466 € 4.436 € 4.484 € 4.481 € 4.470 7,831,981
11/27/2019 € 4.512 € 4.463 € 4.528 € 4.465 € 4.478 9,565,825
11/26/2019 € 4.490 € 4.444 € 4.537 € 4.479 € 4.482 34,247,764
11/25/2019 € 4.530 € 4.488 € 4.542 € 4.488 € 4.511 9,843,781
11/22/2019 € 4.533 € 4.505 € 4.549 € 4.506 € 4.524 8,959,214
11/21/2019 € 4.591 € 4.506 € 4.600 € 4.517 € 4.543 8,533,599
11/20/2019 € 4.542 € 4.523 € 4.577 € 4.570 € 4.559 7,081,425
11/19/2019 € 4.640 € 4.546 € 4.649 € 4.547 € 4.579 7,652,970
11/18/2019 € 4.601 € 4.600 € 4.649 € 4.617 € 4.622 8,600,651
11/15/2019 € 4.638 € 4.599 € 4.645 € 4.626 € 4.626 8,099,578
11/14/2019 € 4.680 € 4.590 € 4.686 € 4.616 € 4.637 7,579,563
11/13/2019 € 4.640 € 4.584 € 4.656 € 4.656 € 4.638 7,283,862
11/12/2019 € 4.599 € 4.580 € 4.656 € 4.634 € 4.628 7,145,020
11/11/2019 € 4.577 € 4.557 € 4.602 € 4.594 € 4.586 5,957,224
11/8/2019 € 4.599 € 4.577 € 4.631 € 4.587 € 4.598 8,074,642
Teleborsa Spafid Connect