TipRanks
Go Ultimate55% OFF

SNAM S.p.A. (0NQP) Historical Prices

GB:0NQP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20266.146.216.136.186.18+0.57%922,3572.80
Oct 30, 20266.126.176.116.156.15+0.47%47,0700.14
Oct 29, 20266.186.226.046.126.12-0.91%313,7080.96
Oct 28, 20266.126.206.126.186.18+0.32%125,8940.38
Oct 27, 20265.986.165.976.166.16+3.01%324,4380.98
Oct 26, 20265.965.995.935.985.98+0.30%61,1050.18
Oct 23, 20265.865.965.885.965.96+1.12%816,1242.46
Oct 22, 20265.875.925.865.895.89-0.30%877,8172.74
Oct 21, 20265.805.925.825.915.91+1.20%155,8180.49
Oct 20, 20265.805.845.785.845.84+1.04%18,6010.06
Oct 19, 20265.765.805.755.785.78-0.36%85,1920.26
Oct 16, 20265.775.815.765.805.80+0.12%108,5090.33
Oct 15, 20265.715.865.745.795.79+1.51%184,8470.55
Oct 14, 20265.725.755.675.715.71+0.28%561,6461.71
Oct 13, 20265.675.705.665.695.69+0.49%94,5030.28
Oct 12, 20265.635.675.625.665.66+0.85%58,6880.17
Oct 09, 20265.645.655.605.625.62+0.29%30,0660.07
Oct 08, 20265.535.655.545.605.60+1.01%81,4980.19
Oct 07, 20265.575.575.535.545.54+0.33%215,2180.51
Oct 06, 20265.545.605.515.535.53-0.18%63,2200.15
Oct 05, 20265.625.635.455.545.54-1.28%49,2830.12
Oct 02, 20265.535.635.515.615.61+1.26%82,5480.19
Oct 01, 20265.525.575.505.545.54-0.95%25,6560.06
Sep 30, 20265.625.685.585.595.59-0.73%10,0840.02
Sep 29, 20265.595.645.575.635.63+0.37%76,7300.18
Sep 28, 20265.645.655.615.615.61+0.05%21,0930.05
Sep 25, 20265.605.645.615.615.61+0.75%5,4670.01
Sep 24, 20265.605.635.565.575.57-1.49%17,4900.04
Sep 23, 20265.645.665.625.655.65-0.18%13,1950.02
Sep 22, 20265.675.675.575.665.66+0.50%48,0430.07
Sep 21, 20265.565.635.565.635.63+0.64%2190.00
Sep 18, 20265.605.615.575.605.60-0.02%26,2650.02
Sep 17, 20265.565.635.555.605.60+0.92%1,036,4520.81
Sep 16, 20265.515.575.515.555.55+0.87%8,7960.01
Sep 15, 20265.495.515.415.505.50+0.59%8,078,4566.80
Sep 14, 20265.525.535.445.475.47-0.62%94,3190.08
Sep 11, 20265.515.555.505.505.50+0.47%85,1190.07
Sep 10, 20265.555.585.465.475.47+0.04%62,5000.05
Sep 09, 20265.555.595.475.475.47-1.37%638,5400.53
Sep 08, 20265.535.565.535.555.55+0.18%1,266,7101.08
Sep 07, 20265.645.655.545.545.54-2.16%58,2140.04
Sep 04, 20265.645.675.575.665.66+1.07%118,0090.07
Sep 03, 20265.675.685.585.605.60-1.06%59,3570.04
Sep 02, 20265.765.765.635.665.66-1.46%108,9030.07
Sep 01, 20265.795.815.725.745.74-0.90%176,3140.11
Aug 31, 20265.755.825.755.805.80+0.14%23,5900.01
Aug 28, 20265.785.805.765.795.79+0.49%65,9440.04
Aug 27, 20265.815.825.735.765.76-0.89%326,3700.20
Aug 26, 20265.865.875.815.815.81-0.95%136,5260.08
Aug 25, 20265.815.875.825.875.87+0.89%46,9130.03