Snam S.p.A. (LON:0NQP)
London · Delayed Price · Currency is GBP · Price in EUR 5.61
+0.04 (0.75%)
At close: Sep 25, 2026
LON:0NQP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.62 | 5.64 | 5.61 | 5.58 | 5.58 | 0.18% | 5,462 |
| Sep 24, 2026 | 5.60 | 5.63 | 5.56 | 5.57 | 5.57 | -1.49% | 17,490 |
| Sep 23, 2026 | 5.64 | 5.66 | 5.62 | 5.65 | 5.65 | -0.18% | 13,195 |
| Sep 22, 2026 | 5.67 | 5.67 | 5.57 | 5.66 | 5.66 | 0.50% | 48,043 |
| Sep 21, 2026 | 5.56 | 5.63 | 5.56 | 5.63 | 5.63 | 0.64% | 219 |
| Sep 18, 2026 | 5.60 | 5.61 | 5.57 | 5.60 | 5.60 | -0.02% | 26,265 |
| Sep 17, 2026 | 5.56 | 5.63 | 5.55 | 5.60 | 5.60 | 0.92% | 1,036,452 |
| Sep 16, 2026 | 5.51 | 5.57 | 5.51 | 5.55 | 5.55 | 0.87% | 8,796 |
| Sep 15, 2026 | 5.49 | 5.51 | 5.41 | 5.50 | 5.50 | 0.57% | 8,078,456 |
| Sep 14, 2026 | 5.52 | 5.53 | 5.44 | 5.47 | 5.47 | -0.60% | 94,319 |
| Sep 11, 2026 | 5.51 | 5.55 | 5.50 | 5.50 | 5.50 | 0.47% | 85,119 |
| Sep 10, 2026 | 5.55 | 5.58 | 5.46 | 5.47 | 5.47 | 0.04% | 62,500 |
| Sep 9, 2026 | 5.55 | 5.59 | 5.47 | 5.47 | 5.47 | -1.39% | 638,540 |
| Sep 8, 2026 | 5.53 | 5.56 | 5.53 | 5.55 | 5.55 | 0.20% | 1,266,710 |
| Sep 7, 2026 | 5.64 | 5.65 | 5.54 | 5.54 | 5.54 | -2.16% | 58,214 |
| Sep 4, 2026 | 5.64 | 5.67 | 5.57 | 5.66 | 5.66 | 1.07% | 118,009 |
| Sep 3, 2026 | 5.67 | 5.68 | 5.58 | 5.60 | 5.60 | -1.06% | 59,357 |
| Sep 2, 2026 | 5.76 | 5.76 | 5.63 | 5.66 | 5.66 | -1.46% | 108,903 |
| Sep 1, 2026 | 5.79 | 5.81 | 5.72 | 5.74 | 5.74 | -0.90% | 176,314 |
| Aug 31, 2026 | 5.75 | 5.82 | 5.75 | 5.80 | 5.80 | 0.28% | 23,590 |
| Aug 28, 2026 | 5.78 | 5.80 | 5.76 | 5.78 | 5.78 | 0.35% | 65,944 |
| Aug 27, 2026 | 5.81 | 5.82 | 5.73 | 5.76 | 5.76 | -0.89% | 326,370 |
| Aug 26, 2026 | 5.86 | 5.87 | 5.81 | 5.81 | 5.81 | -0.95% | 136,526 |
| Aug 25, 2026 | 5.81 | 5.87 | 5.82 | 5.87 | 5.87 | 0.89% | 46,913 |
| Aug 24, 2026 | 5.77 | 5.84 | 5.76 | 5.82 | 5.82 | -0.48% | 70,202 |
| Aug 21, 2026 | 5.84 | 5.84 | 5.79 | 5.84 | 5.84 | 0.31% | 487,869 |
| Aug 20, 2026 | 5.77 | 5.84 | 5.76 | 5.83 | 5.83 | 1.15% | 709,810 |
| Aug 19, 2026 | 5.78 | 5.82 | 5.76 | 5.76 | 5.76 | -0.10% | 305,866 |
| Aug 18, 2026 | 5.75 | 5.79 | 5.69 | 5.77 | 5.77 | 1.26% | 271,392 |
| Aug 17, 2026 | 5.79 | 5.80 | 5.69 | 5.69 | 5.69 | -1.32% | 722,765 |
| Aug 14, 2026 | 5.77 | 5.81 | 5.74 | 5.77 | 5.77 | -0.21% | 114,614 |
| Aug 13, 2026 | 5.76 | 5.80 | 5.76 | 5.78 | 5.78 | 0.23% | 357,366 |
| Aug 12, 2026 | 5.79 | 5.79 | 5.74 | 5.77 | 5.77 | 0.08% | 345,579 |
| Aug 11, 2026 | 5.78 | 5.80 | 5.74 | 5.76 | 5.76 | -0.07% | 71,440 |
| Aug 10, 2026 | 5.83 | 5.84 | 5.74 | 5.77 | 5.77 | -1.20% | 99,953 |
| Aug 7, 2026 | 5.80 | 5.84 | 5.77 | 5.84 | 5.84 | 0.66% | 56,068 |
| Aug 6, 2026 | 5.85 | 5.84 | 5.79 | 5.80 | 5.80 | -0.51% | 73,868 |
| Aug 5, 2026 | 5.88 | 5.91 | 5.81 | 5.83 | 5.83 | -0.68% | 86,155 |
| Aug 4, 2026 | 5.94 | 5.95 | 5.86 | 5.87 | 5.87 | -1.34% | 217,322 |
| Aug 3, 2026 | 5.87 | 5.95 | 5.81 | 5.95 | 5.95 | 1.05% | 65,426 |
| Jul 31, 2026 | 5.98 | 5.99 | 5.83 | 5.89 | 5.89 | -1.80% | 543,450 |
| Jul 30, 2026 | 6.10 | 6.07 | 5.98 | 6.00 | 6.00 | -1.54% | 106,933 |
| Jul 29, 2026 | 6.17 | 6.16 | 6.06 | 6.09 | 6.09 | -0.98% | 700,387 |
| Jul 28, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -1.13% | 194,199 |
| Jul 27, 2026 | 6.25 | 6.25 | 6.15 | 6.22 | 6.22 | -0.38% | 168,199 |
| Jul 24, 2026 | 6.24 | 6.25 | 6.20 | 6.24 | 6.24 | -0.06% | 75,516 |
| Jul 23, 2026 | 6.19 | 6.25 | 6.18 | 6.25 | 6.25 | 0.94% | 922,836 |
| Jul 22, 2026 | 6.17 | 6.23 | 6.14 | 6.19 | 6.19 | 0.36% | 31,426 |
| Jul 21, 2026 | 6.18 | 6.21 | 6.14 | 6.17 | 6.17 | -0.42% | 53,432 |
| Jul 20, 2026 | 6.24 | 6.26 | 6.15 | 6.19 | 6.19 | -0.48% | 439,840 |