Snam S.p.A. (LON:0NQP)
London · Delayed Price · Currency is GBP · Price in EUR 6.11
+0.13 (2.21%)
At close: Feb 11, 2026
Snam S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.96 | 6.11 | 5.85 | 6.11 | 6.11 | 2.21% | 327,646 |
| Feb 10, 2026 | 5.96 | 5.98 | 5.92 | 5.97 | 5.97 | 0.07% | 232,888 |
| Feb 9, 2026 | 6.00 | 5.97 | 5.89 | 5.97 | 5.97 | 0.03% | 430,430 |
| Feb 6, 2026 | 5.96 | 6.02 | 5.94 | 5.97 | 5.97 | 0.20% | 265,787 |
| Feb 5, 2026 | 5.90 | 5.96 | 5.89 | 5.96 | 5.96 | 0.30% | 102,667 |
| Feb 4, 2026 | 5.81 | 5.95 | 5.80 | 5.94 | 5.94 | 2.45% | 339,479 |
| Feb 3, 2026 | 5.77 | 5.82 | 5.74 | 5.80 | 5.80 | 0.59% | 230,057 |
| Feb 2, 2026 | 5.79 | 5.86 | 5.75 | 5.76 | 5.76 | -0.62% | 768,200 |
| Jan 30, 2026 | 5.78 | 5.82 | 5.74 | 5.80 | 5.80 | 0.62% | 1,392,272 |
| Jan 29, 2026 | 5.76 | 5.81 | 5.71 | 5.76 | 5.76 | 0.31% | 138,754 |
| Jan 28, 2026 | 5.74 | 5.75 | 5.69 | 5.74 | 5.74 | - | 407,080 |
| Jan 27, 2026 | 5.69 | 5.76 | 5.66 | 5.74 | 5.74 | 0.98% | 227,729 |
| Jan 26, 2026 | 5.75 | 5.76 | 5.67 | 5.69 | 5.69 | -0.32% | 146,063 |
| Jan 23, 2026 | 5.73 | 5.71 | 5.64 | 5.71 | 5.71 | 0.35% | 227,517 |
| Jan 22, 2026 | 5.67 | 5.72 | 5.66 | 5.69 | 5.69 | 0.99% | 127,007 |
| Jan 21, 2026 | 5.71 | 5.71 | 5.63 | 5.63 | 5.63 | -1.68% | 739,687 |
| Jan 20, 2026 | 5.80 | 5.78 | 5.73 | 5.73 | 5.73 | -0.93% | 224,530 |
| Jan 19, 2026 | 5.73 | 5.80 | 5.73 | 5.78 | 5.78 | -1.65% | 247,738 |
| Jan 16, 2026 | 5.82 | 5.88 | 5.83 | 5.88 | 5.76 | 0.46% | 795,902 |
| Jan 15, 2026 | 5.80 | 5.85 | 5.79 | 5.85 | 5.73 | 0.81% | 58,173 |
| Jan 14, 2026 | 5.72 | 5.82 | 5.76 | 5.80 | 5.68 | 1.31% | 1,197,927 |
| Jan 13, 2026 | 5.82 | 5.81 | 5.73 | 5.73 | 5.61 | -1.41% | 33,866 |
| Jan 12, 2026 | 5.88 | 5.88 | 5.77 | 5.81 | 5.69 | -1.32% | 940,499 |
| Jan 9, 2026 | 5.92 | 5.92 | 5.84 | 5.89 | 5.77 | -0.44% | 140,975 |
| Jan 8, 2026 | 5.81 | 5.94 | 5.82 | 5.91 | 5.79 | 1.62% | 965,166 |
| Jan 7, 2026 | 5.69 | 5.82 | 5.70 | 5.82 | 5.70 | 2.50% | 10,305,910 |
| Jan 6, 2026 | 5.64 | 5.73 | 5.66 | 5.68 | 5.56 | 0.18% | 182,202 |
| Jan 5, 2026 | 5.66 | 5.69 | 5.60 | 5.67 | 5.55 | 0.18% | 355,615 |
| Jan 2, 2026 | 5.66 | 5.66 | 5.62 | 5.66 | 5.54 | 0.23% | 177,475 |
| Dec 31, 2025 | 5.53 | 5.53 | 5.53 | 5.65 | 5.53 | -0.09% | - |
| Dec 30, 2025 | 5.63 | 5.65 | 5.60 | 5.65 | 5.53 | 0.64% | 60,282 |
| Dec 29, 2025 | 5.64 | 5.63 | 5.59 | 5.61 | 5.50 | -0.21% | 86,020 |
| Dec 24, 2025 | 5.51 | 5.51 | 5.51 | 5.63 | 5.51 | 0.25% | - |
| Dec 23, 2025 | 5.62 | 5.63 | 5.60 | 5.61 | 5.50 | -0.11% | 169,715 |
| Dec 22, 2025 | 5.61 | 5.62 | 5.57 | 5.62 | 5.50 | -0.21% | 110,496 |
| Dec 19, 2025 | 5.59 | 5.66 | 5.57 | 5.63 | 5.51 | 0.97% | 1,792,924 |
| Dec 18, 2025 | 5.58 | 5.61 | 5.57 | 5.58 | 5.46 | -0.21% | 61,690 |
| Dec 17, 2025 | 5.56 | 5.60 | 5.57 | 5.59 | 5.47 | 0.50% | 357,123 |
| Dec 16, 2025 | 5.58 | 5.61 | 5.56 | 5.56 | 5.45 | -0.25% | 360,713 |
| Dec 15, 2025 | 5.55 | 5.59 | 5.55 | 5.57 | 5.46 | 0.43% | 423,393 |
| Dec 12, 2025 | 5.51 | 5.56 | 5.50 | 5.55 | 5.44 | 0.69% | 159,918 |
| Dec 11, 2025 | 5.59 | 5.56 | 5.50 | 5.51 | 5.40 | -1.22% | 140,405 |
| Dec 10, 2025 | 5.62 | 5.58 | 5.53 | 5.58 | 5.47 | -0.29% | 137,618 |
| Dec 9, 2025 | 5.65 | 5.66 | 5.59 | 5.60 | 5.48 | -0.53% | 243,615 |
| Dec 8, 2025 | 5.69 | 5.71 | 5.63 | 5.63 | 5.51 | -1.09% | 84,800 |
| Dec 5, 2025 | 5.67 | 5.69 | 5.63 | 5.69 | 5.57 | 0.49% | 233,014 |
| Dec 4, 2025 | 5.67 | 5.71 | 5.65 | 5.66 | 5.54 | -0.53% | 666,213 |
| Dec 3, 2025 | 5.78 | 5.77 | 5.67 | 5.69 | 5.57 | -1.35% | 151,094 |
| Dec 2, 2025 | 5.74 | 5.80 | 5.75 | 5.77 | 5.65 | 0.28% | 119,612 |
| Dec 1, 2025 | 5.74 | 5.77 | 5.73 | 5.75 | 5.63 | 0.31% | 218,671 |