Want to see IT:SRG full AI Analyst Report?
SNAM S.p.A. (SRG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.15 | 6.18 | 6.10 | 6.16 | 6.16 | +0.65% | 5,430,966 | 0.96 |
| Oct 29, 2026 | 6.18 | 6.22 | 6.02 | 6.12 | 6.12 | -0.94% | 8,475,207 | 1.51 |
| Oct 28, 2026 | 6.13 | 6.21 | 6.12 | 6.18 | 6.18 | +0.32% | 6,920,782 | 1.21 |
| Oct 27, 2026 | 5.98 | 6.16 | 5.96 | 6.16 | 6.16 | +2.84% | 14,822,873 | 2.66 |
| Oct 26, 2026 | 5.95 | 5.99 | 5.93 | 5.99 | 5.99 | +0.47% | 5,209,556 | 0.93 |
| Oct 23, 2026 | 5.91 | 5.96 | 5.88 | 5.96 | 5.96 | +1.12% | 4,981,881 | 0.88 |
| Oct 22, 2026 | 5.92 | 5.92 | 5.86 | 5.89 | 5.89 | -0.27% | 5,024,179 | 0.89 |
| Oct 21, 2026 | 5.84 | 5.92 | 5.82 | 5.91 | 5.91 | +1.16% | 5,050,484 | 0.89 |
| Oct 20, 2026 | 5.80 | 5.85 | 5.77 | 5.84 | 5.84 | +0.79% | 3,806,358 | 0.67 |
| Oct 19, 2026 | 5.80 | 5.82 | 5.75 | 5.79 | 5.79 | +0.03% | 4,077,562 | 0.71 |
| Oct 16, 2026 | 5.76 | 5.80 | 5.75 | 5.79 | 5.79 | +0.14% | 4,126,001 | 0.72 |
| Oct 15, 2026 | 5.76 | 5.86 | 5.75 | 5.78 | 5.78 | +1.33% | 10,018,882 | 1.77 |
| Oct 14, 2026 | 5.72 | 5.76 | 5.67 | 5.71 | 5.71 | +0.28% | 6,702,688 | 1.18 |
| Oct 13, 2026 | 5.69 | 5.72 | 5.66 | 5.69 | 5.69 | +0.49% | 4,611,424 | 0.82 |
| Oct 12, 2026 | 5.63 | 5.67 | 5.63 | 5.66 | 5.66 | +0.96% | 3,401,530 | 0.60 |
| Oct 09, 2026 | 5.64 | 5.66 | 5.60 | 5.61 | 5.61 | +0.18% | 5,332,568 | 0.93 |
| Oct 08, 2026 | 5.55 | 5.65 | 5.54 | 5.60 | 5.60 | +1.01% | 6,139,617 | 1.07 |
| Oct 07, 2026 | 5.56 | 5.58 | 5.52 | 5.54 | 5.54 | -0.07% | 4,495,009 | 0.78 |
| Oct 06, 2026 | 5.56 | 5.59 | 5.50 | 5.55 | 5.55 | +0.18% | 5,660,594 | 0.98 |
| Oct 05, 2026 | 5.63 | 5.63 | 5.52 | 5.54 | 5.54 | -1.35% | 4,256,922 | 0.73 |
| Oct 02, 2026 | 5.51 | 5.63 | 5.51 | 5.61 | 5.61 | +1.45% | 5,577,536 | 0.96 |
| Oct 01, 2026 | 5.52 | 5.57 | 5.50 | 5.53 | 5.53 | -1.00% | 4,681,962 | 0.81 |
| Sep 30, 2026 | 5.62 | 5.69 | 5.57 | 5.59 | 5.59 | -0.39% | 5,464,803 | 0.95 |
| Sep 29, 2026 | 5.58 | 5.64 | 5.57 | 5.61 | 5.61 | +0.36% | 4,209,340 | 0.74 |
| Sep 28, 2026 | 5.64 | 5.65 | 5.59 | 5.59 | 5.59 | +0.07% | 3,320,144 | 0.58 |
| Sep 25, 2026 | 5.60 | 5.65 | 5.57 | 5.59 | 5.59 | -0.04% | 3,827,307 | 0.66 |
| Sep 24, 2026 | 5.61 | 5.64 | 5.56 | 5.59 | 5.59 | -0.68% | 3,923,819 | 0.67 |
| Sep 23, 2026 | 5.65 | 5.67 | 5.61 | 5.63 | 5.63 | -0.57% | 5,204,970 | 0.89 |
| Sep 22, 2026 | 5.65 | 5.68 | 5.56 | 5.66 | 5.66 | +0.07% | 6,576,084 | 1.13 |
| Sep 21, 2026 | 5.57 | 5.66 | 5.56 | 5.66 | 5.66 | +1.07% | 3,158,025 | 0.54 |
| Sep 18, 2026 | 5.60 | 5.61 | 5.56 | 5.60 | 5.60 | -0.46% | 17,314,793 | 3.03 |
| Sep 17, 2026 | 5.56 | 5.63 | 5.56 | 5.62 | 5.62 | +1.37% | 5,139,203 | 0.89 |
| Sep 16, 2026 | 5.50 | 5.57 | 5.49 | 5.55 | 5.55 | +0.87% | 4,884,780 | 0.80 |
| Sep 15, 2026 | 5.43 | 5.51 | 5.40 | 5.50 | 5.50 | +1.10% | 4,429,773 | 0.72 |
| Sep 14, 2026 | 5.51 | 5.54 | 5.44 | 5.44 | 5.44 | -1.13% | 4,100,805 | 0.66 |
| Sep 11, 2026 | 5.49 | 5.55 | 5.49 | 5.50 | 5.50 | +0.47% | 5,095,325 | 0.82 |
| Sep 10, 2026 | 5.55 | 5.58 | 5.45 | 5.47 | 5.47 | +0.04% | 6,130,320 | 0.98 |
| Sep 09, 2026 | 5.54 | 5.59 | 5.47 | 5.47 | 5.47 | -1.19% | 6,668,578 | 1.07 |
| Sep 08, 2026 | 5.54 | 5.56 | 5.52 | 5.54 | 5.54 | +0.00% | 3,815,835 | 0.61 |
| Sep 07, 2026 | 5.64 | 5.67 | 5.54 | 5.54 | 5.54 | -2.16% | 4,488,682 | 0.72 |
| Sep 04, 2026 | 5.60 | 5.67 | 5.56 | 5.66 | 5.66 | +1.07% | 4,081,557 | 0.66 |
| Sep 03, 2026 | 5.68 | 5.68 | 5.58 | 5.60 | 5.60 | -1.06% | 5,035,645 | 0.81 |
| Sep 02, 2026 | 5.76 | 5.80 | 5.62 | 5.66 | 5.66 | -1.46% | 5,253,089 | 0.85 |
| Sep 01, 2026 | 5.81 | 5.83 | 5.72 | 5.74 | 5.74 | -0.90% | 4,520,711 | 0.73 |
| Aug 31, 2026 | 5.77 | 5.82 | 5.75 | 5.80 | 5.80 | +0.14% | 8,294,348 | 1.35 |
| Aug 28, 2026 | 5.78 | 5.80 | 5.76 | 5.79 | 5.79 | +0.49% | 5,158,041 | 0.84 |
| Aug 27, 2026 | 5.81 | 5.82 | 5.72 | 5.76 | 5.76 | -0.89% | 4,547,174 | 0.74 |
| Aug 26, 2026 | 5.86 | 5.87 | 5.81 | 5.81 | 5.81 | -0.95% | 3,865,629 | 0.60 |
| Aug 25, 2026 | 5.83 | 5.87 | 5.82 | 5.87 | 5.87 | +0.89% | 3,941,087 | 0.62 |
| Aug 24, 2026 | 5.77 | 5.84 | 5.76 | 5.82 | 5.82 | +0.52% | 4,014,204 | 0.63 |