SNAM S.p.A.(GB:0NQP)
€6.30+0.09 (+1.52%)
GB:0NQP
SNAM S.p.A. historical prices
€6.30
At close:+0.09 (+1.52%)
SNAM S.p.A. (0NQP) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.18 | 6.30 | 6.20 | 6.30 | 6.30 | +1.52% | 44,331 | 0.13 |
| Nov 12, 2026 | 6.20 | 6.24 | 6.14 | 6.20 | 6.20 | +0.55% | 224,201 | 0.63 |
| Nov 11, 2026 | 6.17 | 6.19 | 6.14 | 6.17 | 6.17 | -0.45% | 805,111 | 2.32 |
| Nov 10, 2026 | 6.18 | 6.22 | 6.15 | 6.20 | 6.20 | -0.03% | 71,446 | 0.20 |
| Nov 09, 2026 | 6.18 | 6.23 | 6.16 | 6.16 | 6.16 | -0.58% | 95,548 | 0.27 |
| Nov 06, 2026 | 6.22 | 6.28 | 6.17 | 6.20 | 6.20 | -1.67% | 68,542 | 0.19 |
| Nov 05, 2026 | 6.25 | 6.35 | 6.26 | 6.30 | 6.30 | +0.37% | 80,216 | 0.23 |
| Nov 04, 2026 | 6.17 | 6.29 | 6.16 | 6.28 | 6.28 | +1.98% | 183,532 | 0.52 |
| Nov 03, 2026 | 6.20 | 6.23 | 6.16 | 6.16 | 6.16 | -0.42% | 735,805 | 2.15 |
| Nov 02, 2026 | 6.14 | 6.21 | 6.13 | 6.18 | 6.18 | +0.57% | 922,357 | 2.80 |
| Oct 30, 2026 | 6.12 | 6.17 | 6.11 | 6.15 | 6.15 | +0.47% | 47,070 | 0.14 |
| Oct 29, 2026 | 6.18 | 6.22 | 6.04 | 6.12 | 6.12 | -0.91% | 313,708 | 0.96 |
| Oct 28, 2026 | 6.12 | 6.20 | 6.12 | 6.18 | 6.18 | +0.32% | 125,894 | 0.38 |
| Oct 27, 2026 | 5.98 | 6.16 | 5.97 | 6.16 | 6.16 | +3.01% | 324,438 | 0.98 |
| Oct 26, 2026 | 5.96 | 5.99 | 5.93 | 5.98 | 5.98 | +0.30% | 61,105 | 0.18 |
| Oct 23, 2026 | 5.86 | 5.96 | 5.88 | 5.96 | 5.96 | +1.12% | 816,124 | 2.46 |
| Oct 22, 2026 | 5.87 | 5.92 | 5.86 | 5.89 | 5.89 | -0.30% | 877,817 | 2.74 |
| Oct 21, 2026 | 5.80 | 5.92 | 5.82 | 5.91 | 5.91 | +1.20% | 155,818 | 0.49 |
| Oct 20, 2026 | 5.80 | 5.84 | 5.78 | 5.84 | 5.84 | +1.04% | 18,601 | 0.06 |
| Oct 19, 2026 | 5.76 | 5.80 | 5.75 | 5.78 | 5.78 | -0.36% | 85,192 | 0.26 |
| Oct 16, 2026 | 5.77 | 5.81 | 5.76 | 5.80 | 5.80 | +0.12% | 108,509 | 0.33 |
| Oct 15, 2026 | 5.71 | 5.86 | 5.74 | 5.79 | 5.79 | +1.51% | 184,847 | 0.55 |
| Oct 14, 2026 | 5.72 | 5.75 | 5.67 | 5.71 | 5.71 | +0.28% | 561,646 | 1.71 |
| Oct 13, 2026 | 5.67 | 5.70 | 5.66 | 5.69 | 5.69 | +0.49% | 94,503 | 0.28 |
| Oct 12, 2026 | 5.63 | 5.67 | 5.62 | 5.66 | 5.66 | +0.85% | 58,688 | 0.17 |
| Oct 09, 2026 | 5.64 | 5.65 | 5.60 | 5.62 | 5.62 | +0.29% | 30,066 | 0.07 |
| Oct 08, 2026 | 5.53 | 5.65 | 5.54 | 5.60 | 5.60 | +1.01% | 81,498 | 0.19 |
| Oct 07, 2026 | 5.57 | 5.57 | 5.53 | 5.54 | 5.54 | +0.33% | 215,218 | 0.51 |
| Oct 06, 2026 | 5.54 | 5.60 | 5.51 | 5.53 | 5.53 | -0.18% | 63,220 | 0.15 |
| Oct 05, 2026 | 5.62 | 5.63 | 5.45 | 5.54 | 5.54 | -1.28% | 49,283 | 0.12 |
| Oct 02, 2026 | 5.53 | 5.63 | 5.51 | 5.61 | 5.61 | +1.26% | 82,548 | 0.19 |
| Oct 01, 2026 | 5.52 | 5.57 | 5.50 | 5.54 | 5.54 | -0.95% | 25,656 | 0.06 |
| Sep 30, 2026 | 5.62 | 5.68 | 5.58 | 5.59 | 5.59 | -0.73% | 10,084 | 0.02 |
| Sep 29, 2026 | 5.59 | 5.64 | 5.57 | 5.63 | 5.63 | +0.37% | 76,730 | 0.18 |
| Sep 28, 2026 | 5.64 | 5.65 | 5.61 | 5.61 | 5.61 | +0.05% | 21,093 | 0.05 |
| Sep 25, 2026 | 5.60 | 5.64 | 5.61 | 5.61 | 5.61 | +0.75% | 5,467 | 0.01 |
| Sep 24, 2026 | 5.60 | 5.63 | 5.56 | 5.57 | 5.57 | -1.49% | 17,490 | 0.04 |
| Sep 23, 2026 | 5.64 | 5.66 | 5.62 | 5.65 | 5.65 | -0.18% | 13,195 | 0.02 |
| Sep 22, 2026 | 5.67 | 5.67 | 5.57 | 5.66 | 5.66 | +0.50% | 48,043 | 0.07 |
| Sep 21, 2026 | 5.56 | 5.63 | 5.56 | 5.63 | 5.63 | +0.64% | 219 | 0.00 |
| Sep 18, 2026 | 5.60 | 5.61 | 5.57 | 5.60 | 5.60 | -0.02% | 26,265 | 0.02 |
| Sep 17, 2026 | 5.56 | 5.63 | 5.55 | 5.60 | 5.60 | +0.92% | 1,036,452 | 0.81 |
| Sep 16, 2026 | 5.51 | 5.57 | 5.51 | 5.55 | 5.55 | +0.87% | 8,796 | 0.01 |
| Sep 15, 2026 | 5.49 | 5.51 | 5.41 | 5.50 | 5.50 | +0.59% | 8,078,456 | 6.80 |
| Sep 14, 2026 | 5.52 | 5.53 | 5.44 | 5.47 | 5.47 | -0.62% | 94,319 | 0.08 |
| Sep 11, 2026 | 5.51 | 5.55 | 5.50 | 5.50 | 5.50 | +0.47% | 85,119 | 0.07 |
| Sep 10, 2026 | 5.55 | 5.58 | 5.46 | 5.47 | 5.47 | +0.04% | 62,500 | 0.05 |
| Sep 09, 2026 | 5.55 | 5.59 | 5.47 | 5.47 | 5.47 | -1.37% | 638,540 | 0.53 |
| Sep 08, 2026 | 5.53 | 5.56 | 5.53 | 5.55 | 5.55 | +0.18% | 1,266,710 | 1.08 |
| Sep 07, 2026 | 5.64 | 5.65 | 5.54 | 5.54 | 5.54 | -2.16% | 58,214 | 0.04 |
