Snam S.p.A. (LON:0NQP)
London · Delayed Price · Currency is GBP · Price in EUR 5.66
-0.08 (-1.46%)
At close: Sep 2, 2026
LON:0NQP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.75 | 5.76 | 5.63 | 5.63 | 5.63 | -1.93% | 108,899 |
| 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 |
| Jul 17, 2026 | 6.14 | 6.27 | 5.99 | 6.22 | 6.22 | 1.70% | 120,320 |
| Jul 16, 2026 | 6.14 | 6.27 | 6.01 | 6.12 | 6.12 | -0.33% | 412,417 |
| Jul 15, 2026 | 6.22 | 6.32 | 6.06 | 6.14 | 6.14 | -0.97% | 517,522 |
| Jul 14, 2026 | 6.21 | 6.29 | 6.05 | 6.20 | 6.20 | 0.23% | 5,270,937 |
| Jul 13, 2026 | 6.19 | 6.31 | 6.05 | 6.19 | 6.19 | 0.26% | 88,538 |
| Jul 10, 2026 | 6.19 | 6.21 | 6.17 | 6.17 | 6.17 | -0.23% | 61,998 |
| Jul 9, 2026 | 6.26 | 6.39 | 6.18 | 6.18 | 6.18 | -1.50% | 92,814 |
| Jul 8, 2026 | 6.25 | 6.37 | 6.12 | 6.28 | 6.28 | 0.45% | 103,431 |
| Jul 7, 2026 | 6.21 | 6.35 | 6.10 | 6.25 | 6.25 | 0.39% | 285,063 |
| Jul 6, 2026 | 6.29 | 6.42 | 6.17 | 6.23 | 6.23 | -1.17% | 76,479 |
| Jul 3, 2026 | 6.23 | 6.34 | 6.27 | 6.30 | 6.30 | 0.54% | 210,934 |
| Jul 2, 2026 | 6.21 | 6.29 | 6.20 | 6.27 | 6.27 | 1.20% | 292,495 |
| Jul 1, 2026 | 6.31 | 6.43 | 6.17 | 6.19 | 6.19 | -1.96% | 206,227 |
| Jun 30, 2026 | 6.35 | 6.47 | 6.22 | 6.32 | 6.32 | -0.22% | 294,675 |
| Jun 29, 2026 | 6.28 | 6.34 | 6.26 | 6.33 | 6.33 | 0.67% | 48,272 |
| Jun 26, 2026 | 6.32 | 6.35 | 6.28 | 6.29 | 6.29 | -0.41% | 15,136,698 |
| Jun 25, 2026 | 6.29 | 6.41 | 6.27 | 6.31 | 6.31 | 0.41% | 146,952 |