Snam S.p.A. (LON:0NQP)
London · Delayed Price · Currency is GBP · Price in EUR 5.14
+0.09 (1.70%)
At close: Aug 4, 2025
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5.13 | 5.17 | 5.11 | 5.16 | 5.16 | 0.31% | 30,989 |
| Aug 4, 2025 | 5.08 | 5.14 | 5.08 | 5.14 | 5.14 | 1.70% | 48,552 |
| Aug 1, 2025 | 5.08 | 5.07 | 5.02 | 5.06 | 5.06 | -0.32% | 323,108 |
| Jul 31, 2025 | 5.05 | 5.09 | 5.01 | 5.07 | 5.07 | 0.48% | 65,286 |
| Jul 30, 2025 | 5.07 | 5.12 | 4.99 | 5.05 | 5.05 | -0.63% | 62,084 |
| Jul 29, 2025 | 5.11 | 5.08 | 5.05 | 5.08 | 5.08 | 0.12% | 23,384 |
| Jul 28, 2025 | 5.07 | 5.10 | 5.07 | 5.08 | 5.08 | -0.16% | 6,277 |
| Jul 25, 2025 | 5.06 | 5.08 | 5.02 | 5.08 | 5.08 | 0.47% | 21,918 |
| Jul 24, 2025 | 5.09 | 5.09 | 5.05 | 5.06 | 5.06 | -0.24% | 47,358 |
| Jul 23, 2025 | 5.14 | 5.17 | 5.07 | 5.07 | 5.07 | -1.55% | 349,868 |
| Jul 22, 2025 | 5.10 | 5.16 | 5.11 | 5.15 | 5.15 | 1.10% | 128,254 |
| Jul 21, 2025 | 5.08 | 5.11 | 5.06 | 5.10 | 5.10 | 0.51% | 32,688 |
| Jul 18, 2025 | 5.03 | 5.09 | 5.04 | 5.07 | 5.07 | 0.52% | 138,624 |
| Jul 17, 2025 | 5.03 | 5.06 | 5.01 | 5.04 | 5.04 | 0.08% | 127,130 |
| Jul 16, 2025 | 5.04 | 5.06 | 5.02 | 5.04 | 5.04 | - | 43,511 |
| Jul 15, 2025 | 5.04 | 5.06 | 5.02 | 5.04 | 5.04 | -0.32% | 189,393 |
| Jul 14, 2025 | 5.01 | 5.06 | 4.99 | 5.06 | 5.06 | 1.00% | 272,252 |
| Jul 11, 2025 | 4.98 | 5.01 | 4.95 | 5.01 | 5.01 | 0.56% | 105,748 |
| Jul 10, 2025 | 5.01 | 5.02 | 4.96 | 4.98 | 4.98 | -0.48% | 285,687 |
| Jul 9, 2025 | 4.98 | 5.02 | 4.98 | 5.00 | 5.00 | 0.30% | 219,335 |
| Jul 8, 2025 | 4.99 | 5.00 | 4.95 | 4.99 | 4.99 | -0.22% | 217,521 |
| Jul 7, 2025 | 5.08 | 5.07 | 4.98 | 5.00 | 5.00 | -1.30% | 10,536,350 |
| Jul 4, 2025 | 5.05 | 5.07 | 5.04 | 5.06 | 5.06 | 0.32% | 65,792 |
| Jul 3, 2025 | 5.06 | 5.08 | 5.04 | 5.05 | 5.05 | -0.24% | 4,998,126 |
| Jul 2, 2025 | 5.16 | 5.16 | 5.06 | 5.06 | 5.06 | -1.71% | 217,861 |
| Jul 1, 2025 | 5.13 | 5.19 | 5.12 | 5.15 | 5.15 | 0.12% | 5,643,682 |
| Jun 30, 2025 | 5.04 | 5.14 | 5.10 | 5.14 | 5.14 | 1.50% | 104,623 |
| Jun 27, 2025 | 5.08 | 5.12 | 5.06 | 5.07 | 5.07 | -0.63% | 4,146,537 |
| Jun 26, 2025 | 5.07 | 5.10 | 5.06 | 5.10 | 5.10 | 0.99% | 181,286 |
| Jun 25, 2025 | 5.10 | 5.10 | 5.04 | 5.05 | 5.05 | -1.14% | 164,764 |
| Jun 24, 2025 | 5.07 | 5.11 | 5.03 | 5.11 | 5.11 | -0.08% | 1,387,131 |
| Jun 23, 2025 | 5.07 | 5.12 | 5.03 | 5.11 | 5.11 | -2.44% | 289,024 |
| Jun 20, 2025 | 5.25 | 5.30 | 5.23 | 5.24 | 5.06 | -0.38% | 4,441,015 |
| Jun 19, 2025 | 5.25 | 5.28 | 5.23 | 5.26 | 5.08 | -0.08% | 128,071 |
| Jun 18, 2025 | 5.24 | 5.29 | 5.24 | 5.26 | 5.09 | 0.08% | 143,446 |
| Jun 17, 2025 | 5.24 | 5.26 | 5.20 | 5.26 | 5.08 | 0.54% | 58,452 |
| Jun 16, 2025 | 5.26 | 5.27 | 5.23 | 5.23 | 5.06 | -0.49% | 215,241 |
| Jun 13, 2025 | 5.24 | 5.27 | 5.22 | 5.26 | 5.08 | 0.40% | 8,259,728 |
| Jun 12, 2025 | 5.24 | 5.26 | 5.14 | 5.24 | 5.06 | -0.02% | 4,209,723 |
| Jun 11, 2025 | 5.23 | 5.24 | 5.20 | 5.24 | 5.06 | 0.08% | 16,436,720 |
| Jun 10, 2025 | 5.20 | 5.24 | 5.21 | 5.23 | 5.06 | 0.58% | 657,009 |
| Jun 9, 2025 | 5.23 | 5.23 | 5.18 | 5.20 | 5.03 | -0.57% | 190,622 |
| Jun 6, 2025 | 5.21 | 5.25 | 5.19 | 5.23 | 5.06 | 0.81% | 995,865 |
| Jun 5, 2025 | 5.24 | 5.23 | 5.18 | 5.19 | 5.02 | -1.18% | 802,632 |
| Jun 4, 2025 | 5.26 | 5.26 | 5.22 | 5.25 | 5.08 | 0.19% | 630,467 |
| Jun 3, 2025 | 5.31 | 5.32 | 5.24 | 5.24 | 5.07 | -1.32% | 1,397,369 |
| Jun 2, 2025 | 5.25 | 5.31 | 5.26 | 5.31 | 5.14 | 0.87% | 296,032 |
| May 30, 2025 | 5.24 | 5.28 | 5.23 | 5.27 | 5.09 | 0.69% | 267,237 |
| May 29, 2025 | 5.25 | 5.23 | 5.16 | 5.23 | 5.06 | -0.42% | 117,914 |
| May 28, 2025 | 5.23 | 5.25 | 5.23 | 5.25 | 5.08 | 0.27% | 357,543 |