Snam S.p.A. (LON:0NQP)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 6.19
+0.03 (0.49%)
At close: Nov 10, 2026
LON:0NQP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.20 | 6.22 | 6.15 | 6.19 | 6.19 | 0.49% | 71,424 |
| Nov 9, 2026 | 6.18 | 6.23 | 6.16 | 6.16 | 6.16 | -0.58% | 95,548 |
| Nov 6, 2026 | 6.22 | 6.28 | 6.17 | 6.20 | 6.20 | -1.67% | 68,542 |
| Nov 5, 2026 | 6.25 | 6.35 | 6.26 | 6.30 | 6.30 | 0.37% | 80,216 |
| Nov 4, 2026 | 6.17 | 6.29 | 6.16 | 6.28 | 6.28 | 1.98% | 183,532 |
| Nov 3, 2026 | 6.20 | 6.23 | 6.16 | 6.16 | 6.16 | -0.42% | 735,805 |
| Nov 2, 2026 | 6.14 | 6.21 | 6.13 | 6.18 | 6.18 | 0.57% | 922,357 |
| Oct 30, 2026 | 6.12 | 6.17 | 6.11 | 6.15 | 6.15 | 0.47% | 47,070 |
| Oct 29, 2026 | 6.18 | 6.22 | 6.04 | 6.12 | 6.12 | -0.91% | 313,708 |
| Oct 28, 2026 | 6.12 | 6.20 | 6.12 | 6.18 | 6.18 | 0.32% | 125,894 |
| Oct 27, 2026 | 5.98 | 6.16 | 5.97 | 6.16 | 6.16 | 3.01% | 324,438 |
| Oct 26, 2026 | 5.96 | 5.99 | 5.93 | 5.98 | 5.98 | 0.30% | 61,105 |
| Oct 23, 2026 | 5.86 | 5.96 | 5.88 | 5.96 | 5.96 | 1.12% | 816,124 |
| Oct 22, 2026 | 5.87 | 5.92 | 5.86 | 5.89 | 5.89 | -0.30% | 877,817 |
| Oct 21, 2026 | 5.80 | 5.92 | 5.82 | 5.91 | 5.91 | 1.20% | 155,818 |
| Oct 20, 2026 | 5.80 | 5.84 | 5.78 | 5.84 | 5.84 | 1.04% | 18,601 |
| Oct 19, 2026 | 5.76 | 5.80 | 5.75 | 5.78 | 5.78 | -0.37% | 85,192 |
| Oct 16, 2026 | 5.77 | 5.81 | 5.76 | 5.80 | 5.80 | 0.13% | 108,509 |
| Oct 15, 2026 | 5.71 | 5.86 | 5.74 | 5.79 | 5.79 | 1.51% | 184,847 |
| Oct 14, 2026 | 5.72 | 5.75 | 5.67 | 5.71 | 5.71 | 0.28% | 561,646 |
| Oct 13, 2026 | 5.67 | 5.70 | 5.66 | 5.69 | 5.69 | 0.49% | 94,503 |
| Oct 12, 2026 | 5.63 | 5.67 | 5.62 | 5.66 | 5.66 | 0.85% | 58,688 |
| Oct 9, 2026 | 5.64 | 5.65 | 5.60 | 5.62 | 5.62 | 0.29% | 30,066 |
| Oct 8, 2026 | 5.53 | 5.65 | 5.54 | 5.60 | 5.60 | 1.01% | 81,498 |
| Oct 7, 2026 | 5.57 | 5.57 | 5.53 | 5.54 | 5.54 | 0.33% | 215,218 |
| Oct 6, 2026 | 5.54 | 5.60 | 5.51 | 5.53 | 5.53 | -0.18% | 63,220 |
| Oct 5, 2026 | 5.62 | 5.63 | 5.45 | 5.54 | 5.54 | -1.28% | 49,283 |
| Oct 2, 2026 | 5.53 | 5.63 | 5.51 | 5.61 | 5.61 | 1.26% | 82,548 |
| Oct 1, 2026 | 5.52 | 5.57 | 5.50 | 5.54 | 5.54 | -0.95% | 25,656 |
| Sep 30, 2026 | 5.62 | 5.68 | 5.58 | 5.59 | 5.59 | -0.73% | 10,084 |
| Sep 29, 2026 | 5.59 | 5.64 | 5.57 | 5.63 | 5.63 | 0.37% | 76,730 |
| Sep 28, 2026 | 5.64 | 5.65 | 5.61 | 5.61 | 5.61 | 0.05% | 21,093 |
| Sep 25, 2026 | 5.60 | 5.64 | 5.61 | 5.61 | 5.61 | 0.75% | 5,467 |
| 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 |