Snam S.p.A. (LON:0NQP)
London flag London · Delayed Price · Currency is GBP · Price in EUR
5.27
-0.00 (-0.04%)
At close: Aug 22, 2025

Snam S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20255.225.285.245.285.281.27%76,334
Aug 26, 20255.245.275.225.225.22-0.61%39,725
Aug 25, 20255.255.265.225.255.25-0.42%34,758
Aug 22, 20255.275.305.255.275.27-0.08%21,020
Aug 21, 20255.275.285.255.275.270.38%489
Aug 20, 20255.175.275.205.255.251.43%48,172
Aug 19, 20255.195.215.185.185.18-0.12%5,433
Aug 18, 20255.215.255.195.195.190.52%21,056
Aug 15, 20255.165.165.165.165.16-0.98%-
Aug 14, 20255.145.215.155.215.211.34%68,951
Aug 13, 20255.125.175.135.145.140.31%19,088
Aug 12, 20255.105.175.115.135.130.33%131,316
Aug 11, 20255.105.145.095.115.110.08%47,691
Aug 8, 20255.135.185.105.105.10-0.23%122,887
Aug 7, 20255.145.155.115.125.12-1.01%76,255
Aug 6, 20255.145.185.145.175.17-42,013
Aug 5, 20255.135.175.115.175.170.47%34,426
Aug 4, 20255.085.145.085.145.141.70%48,552
Aug 1, 20255.085.075.025.065.06-0.32%323,108
Jul 31, 20255.055.095.015.075.070.48%65,286
Jul 30, 20255.075.124.995.055.05-0.63%62,084
Jul 29, 20255.115.085.055.085.080.12%23,384
Jul 28, 20255.075.105.075.085.08-0.16%6,277
Jul 25, 20255.065.085.025.085.080.47%21,918
Jul 24, 20255.095.095.055.065.06-0.24%47,358
Jul 23, 20255.145.175.075.075.07-1.55%349,868
Jul 22, 20255.105.165.115.155.151.10%128,254
Jul 21, 20255.085.115.065.105.100.51%32,688
Jul 18, 20255.035.095.045.075.070.52%138,624
Jul 17, 20255.035.065.015.045.040.08%127,130
Jul 16, 20255.045.065.025.045.04-43,511
Jul 15, 20255.045.065.025.045.04-0.32%189,393
Jul 14, 20255.015.064.995.065.061.00%272,252
Jul 11, 20254.985.014.955.015.010.56%105,748
Jul 10, 20255.015.024.964.984.98-0.48%285,687
Jul 9, 20254.985.024.985.005.000.30%219,335
Jul 8, 20254.995.004.954.994.99-0.22%217,521
Jul 7, 20255.085.074.985.005.00-1.30%10,536,350
Jul 4, 20255.055.075.045.065.060.32%65,792
Jul 3, 20255.065.085.045.055.05-0.24%4,998,126
Jul 2, 20255.165.165.065.065.06-1.71%217,861
Jul 1, 20255.135.195.125.155.150.12%5,643,682
Jun 30, 20255.045.145.105.145.141.50%104,623
Jun 27, 20255.085.125.065.075.07-0.63%4,146,537
Jun 26, 20255.075.105.065.105.100.99%181,286
Jun 25, 20255.105.105.045.055.05-1.14%164,764
Jun 24, 20255.075.115.035.115.11-0.08%1,387,131
Jun 23, 20255.075.125.035.115.11-2.44%289,024
Jun 20, 20255.255.305.235.245.06-0.38%4,441,015
Jun 19, 20255.255.285.235.265.08-0.08%128,071