Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Snam S.p.A. (0NQP.IL)

4.8160

-0.1395

(-2.82%)

At close: April 4 at 6:36:59 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	4.9670	5.0380	4.7800	4.8160	4.8160	754,497
Apr 3, 2025	4.7880	4.9760	4.8410	4.9555	4.9555	550,154
Apr 2, 2025	4.8040	4.8090	4.7720	4.7955	4.7955	244,051
Apr 1, 2025	4.7780	4.8170	4.7580	4.7825	4.7825	394,903
Mar 31, 2025	4.7600	4.8470	4.7780	4.7860	4.7860	1,056,156
Mar 28, 2025	4.6800	4.7730	4.6830	4.7360	4.7360	289,274
Mar 27, 2025	4.6215	4.6790	4.5930	4.6560	4.6560	378,226
Mar 26, 2025	4.6305	4.6500	4.6040	4.6070	4.6070	616,253
Mar 25, 2025	4.6320	4.6700	4.6310	4.6440	4.6440	323,300
Mar 24, 2025	4.6350	4.6620	4.6180	4.6290	4.6290	478,446
Mar 21, 2025	4.6050	4.6560	4.6020	4.6570	4.6570	5,464,297
Mar 20, 2025	4.6100	4.6720	4.6010	4.6380	4.6380	934,423
Mar 19, 2025	4.6165	4.6380	4.5930	4.6130	4.6130	1,385,182
Mar 18, 2025	4.5840	4.6460	4.5920	4.6300	4.6300	778,674
Mar 17, 2025	4.5475	4.6270	4.5430	4.5970	4.5970	475,982
Mar 14, 2025	4.6030	4.6130	4.5040	4.5430	4.5430	1,919,530
Mar 13, 2025	4.5680	4.6150	4.5540	4.5940	4.5940	591,510
Mar 12, 2025	4.6005	4.6040	4.5450	4.5480	4.5480	676,049
Mar 11, 2025	4.5980	4.6540	4.5890	4.6225	4.6225	767,584
Mar 10, 2025	4.5150	4.6310	4.4860	4.6260	4.6260	451,364
Mar 7, 2025	4.4370	4.5070	4.4300	4.4830	4.4830	728,274
Mar 6, 2025	4.4325	4.4510	4.3600	4.4030	4.4030	1,068,690
Mar 5, 2025	4.6705	4.6280	4.4840	4.5065	4.5065	1,624,944
Mar 4, 2025	4.5895	4.7240	4.6300	4.7030	4.7030	438,988
Mar 3, 2025	4.6190	4.6290	4.5760	4.6150	4.6150	495,188
Feb 28, 2025	4.6050	4.6570	4.6110	4.6330	4.6330	424,301
Feb 27, 2025	4.5950	4.6350	4.5610	4.6150	4.6150	384,721
Feb 26, 2025	4.5840	4.6260	4.5540	4.6025	4.6025	420,199
Feb 25, 2025	4.5160	4.5820	4.5220	4.5720	4.5720	453,057
Feb 24, 2025	4.4590	4.5210	4.4830	4.4995	4.4995	341,377
Feb 21, 2025	4.4150	4.4740	4.4010	4.4530	4.4530	437,752
Feb 20, 2025	4.4270	4.4360	4.4080	4.4260	4.4260	361,933
Feb 19, 2025	4.4215	4.4560	4.4070	4.4245	4.4245	306,381
Feb 18, 2025	4.4185	4.4440	4.4120	4.4270	4.4270	338,177
Feb 17, 2025	4.4395	4.4520	4.4190	4.4390	4.4390	1,500,887
Feb 14, 2025	4.4840	4.5150	4.4400	4.4865	4.4865	289,464
Feb 13, 2025	4.4285	4.5260	4.4320	4.4910	4.4910	631,433
Feb 12, 2025	4.4500	4.4750	4.4190	4.4220	4.4220	420,546
Feb 11, 2025	4.4735	4.4920	4.4520	4.4770	4.4770	98,483
Feb 10, 2025	4.4855	4.5020	4.4710	4.4980	4.4980	5,010,692
Feb 7, 2025	4.4740	4.5108	4.4700	4.4645	4.4645	62,039
Feb 6, 2025	4.5020	4.5200	4.4680	4.5015	4.5015	76,489
Feb 5, 2025	4.4705	4.5180	4.4630	4.5110	4.5110	654,457
Feb 4, 2025	4.4650	4.4820	4.4430	4.4690	4.4690	534,183
Feb 3, 2025	4.4475	4.4990	4.4410	4.4960	4.4960	1,059,298
Jan 31, 2025	4.4710	4.4870	4.4480	4.4850	4.4850	191,845
Jan 30, 2025	4.4500	4.4940	4.4600	4.4620	4.4620	144,585
Jan 29, 2025	4.5175	4.5070	4.4500	4.4590	4.4590	259,201
Jan 28, 2025	4.4435	4.5390	4.4780	4.5295	4.5295	242,152
Jan 27, 2025	4.4150	4.4780	4.4370	4.4565	4.4565	992,049
Jan 24, 2025	4.4180	4.4450	4.3450	4.3840	4.3840	142,498
Jan 23, 2025	4.3295	4.4260	4.3300	4.4255	4.4255	1,530,027
Jan 22, 2025	4.3375	4.3800	4.3150	4.3375	4.3375	367,561
Jan 21, 2025	4.2330	4.3100	4.2240	4.2715	4.2715	308,764
Jan 20, 2025	0.1162 Dividend
Jan 20, 2025	4.3305	4.2930	4.2400	4.2430	4.2430	168,185
Jan 17, 2025	4.3750	4.3870	4.3350	4.3735	4.2573	364,584
Jan 16, 2025	4.3755	4.3800	4.3350	4.3770	4.2607	214,330
Jan 15, 2025	4.3460	4.3960	4.3580	4.3765	4.2602	266,761
Jan 14, 2025	4.3460	4.3570	4.3210	4.3425	4.2271	258,415
Jan 13, 2025	4.3175	4.3500	4.2750	4.3225	4.2077	442,450
Jan 10, 2025	4.3430	4.3400	4.2930	4.2950	4.1809	2,948,729
Jan 9, 2025	4.3035	4.3550	4.3030	4.3480	4.2325	1,806,271
Jan 8, 2025	4.3440	4.3440	4.2700	4.3015	4.1872	349,577
Jan 7, 2025	4.3105	4.3580	4.2970	4.3145	4.1999	220,056
Jan 6, 2025	4.3320	4.3510	4.2930	4.2970	4.1828	58,829
Jan 3, 2025	4.3445	4.3520	4.3200	4.3410	4.2257	93,389
Jan 2, 2025	4.2860	4.3520	4.2920	4.3370	4.2218	151,648
Dec 31, 2024	4.2760	4.2760	4.2760	4.2760	4.1624	-
Dec 30, 2024	4.2780	4.2940	4.2720	4.2760	4.1624	612,215
Dec 27, 2024	4.2525	4.2760	4.2010	4.2655	4.1522	503,850
Dec 24, 2024	4.2150	4.2150	4.2150	4.2150	4.1030	-
Dec 23, 2024	4.2360	4.2520	4.2110	4.2150	4.1030	22,465
Dec 20, 2024	4.2440	4.2485	4.2030	4.2570	4.1439	53,295
Dec 19, 2024	4.2405	4.2440	4.2040	4.2330	4.1205	14,748
Dec 18, 2024	4.2945	4.3060	4.2600	4.3040	4.1896	273,104
Dec 17, 2024	4.3050	4.3170	4.2740	4.3070	4.1926	159,385
Dec 16, 2024	4.3170	4.3450	4.3050	4.3155	4.2008	66,800
Dec 13, 2024	4.3335	4.3350	4.3160	4.3320	4.2169	61,376
Dec 12, 2024	4.3745	4.3800	4.3250	4.3290	4.2140	68,621
Dec 11, 2024	4.3930	4.3950	4.3560	4.3925	4.2758	39,376
Dec 10, 2024	4.3960	4.3920	4.3210	4.3555	4.2398	384,588
Dec 9, 2024	4.4480	4.4560	4.3970	4.4010	4.2841	85,334
Dec 6, 2024	4.4670	4.4780	4.4330	4.4670	4.3483	334,873
Dec 5, 2024	4.4655	4.4710	4.4350	4.4560	4.3376	569,542
Dec 4, 2024	4.4470	4.4620	4.4250	4.4505	4.3323	38,432
Dec 3, 2024	4.4050	4.4460	4.4020	4.4110	4.2938	294,456
Dec 2, 2024	4.4160	4.4380	4.3950	4.4065	4.2894	100,731
Nov 29, 2024	4.3905	4.4230	4.3960	4.4185	4.3011	105,078
Nov 28, 2024	4.4035	4.4220	4.3910	4.4055	4.2884	52,370
Nov 27, 2024	4.4305	4.4410	4.3710	4.3805	4.2641	102,293
Nov 26, 2024	4.3780	4.4450	4.3330	4.4155	4.2982	291,656
Nov 25, 2024	4.3960	4.4000	4.3720	4.3940	4.2773	2,070,330
Nov 22, 2024	4.2960	4.3820	4.3020	4.3455	4.2300	197,942
Nov 21, 2024	4.3110	4.3180	4.2780	4.2940	4.1799	104,147
Nov 20, 2024	4.3465	4.3500	4.3130	4.3500	4.2344	118,947
Nov 19, 2024	4.3325	4.3750	4.2880	4.2945	4.1804	106,648
Nov 18, 2024	4.3255	4.3530	4.3020	4.3275	4.2125	559,667
Nov 15, 2024	4.3050	4.3220	4.2880	4.2970	4.1828	1,039,393
Nov 14, 2024	4.2120	4.3090	4.1840	4.2960	4.1819	705,402
Nov 13, 2024	4.1780	4.2050	4.1710	4.1775	4.0665	368,917
Nov 12, 2024	4.2300	4.2330	4.1900	4.2105	4.0986	725,891
Nov 11, 2024	4.2525	4.2830	4.2140	4.2120	4.1001	45,875
Nov 8, 2024	4.2060	4.2480	4.1660	4.2055	4.0938	349,845
Nov 7, 2024	4.3735	4.3400	4.1960	4.2285	4.1162	283,216
Nov 6, 2024	4.4135	4.4280	4.3460	4.3325	4.2174	216,186
Nov 5, 2024	4.4215	4.4280	4.3990	4.4195	4.3021	361,684
Nov 4, 2024	4.4600	4.4680	4.4170	4.4365	4.3186	50,998
Nov 1, 2024	4.4345	4.4540	4.3980	4.4105	4.2933	17,619
Oct 31, 2024	4.4580	4.4270	4.3740	4.4035	4.2865	733,919
Oct 30, 2024	4.4745	4.4780	4.4440	4.4700	4.3512	236,549
Oct 29, 2024	4.5385	4.5450	4.4750	4.4930	4.3736	84,229
Oct 28, 2024	4.4925	4.5360	4.5010	4.5040	4.3843	47,355
Oct 25, 2024	4.4985	4.4920	4.4700	4.4775	4.3585	78,187
Oct 24, 2024	4.4820	4.5280	4.4950	4.4820	4.3629	3,218,946
Oct 23, 2024	4.4730	4.5110	4.4670	4.4740	4.3551	21,915
Oct 22, 2024	4.5300	4.5280	4.4370	4.4580	4.3396	185,540
Oct 21, 2024	4.5565	4.5790	4.5280	4.5290	4.4087	286,010
Oct 18, 2024	4.5355	4.5790	4.5120	4.5280	4.4077	299,616
Oct 17, 2024	4.5255	4.5990	4.5180	4.5265	4.4062	491,571
Oct 16, 2024	4.5405	4.5430	4.5120	4.5410	4.4203	91,166
Oct 15, 2024	4.5250	4.5690	4.5110	4.5490	4.4281	310,255
Oct 14, 2024	4.5060	4.5270	4.4810	4.5120	4.3921	230,323
Oct 11, 2024	4.4865	4.5060	4.4670	4.4825	4.3634	93,837
Oct 10, 2024	4.4905	4.5070	4.4630	4.4980	4.3785	123,957
Oct 9, 2024	4.4890	4.5060	4.4700	4.4875	4.3683	138,312
Oct 8, 2024	4.4810	4.4820	4.4440	4.4760	4.3571	101,259
Oct 7, 2024	4.4400	4.4930	4.4430	4.4640	4.3454	157,929
Oct 4, 2024	4.4930	4.5120	4.4330	4.4730	4.3542	108,431
Oct 3, 2024	4.5565	4.5800	4.4730	4.5135	4.3936	170,402
Oct 2, 2024	4.5985	4.6310	4.5330	4.5765	4.4549	219,748
Oct 1, 2024	4.5780	4.6290	4.5590	4.6230	4.5002	164,559
Sep 30, 2024	4.5705	4.5910	4.5330	4.5810	4.4593	130,654
Sep 27, 2024	4.5935	4.6120	4.5810	4.5895	4.4676	506,534
Sep 26, 2024	4.5605	4.6160	4.5710	4.6030	4.4807	104,202
Sep 25, 2024	4.5695	4.5780	4.5450	4.5460	4.4252	66,988
Sep 24, 2024	4.5900	4.5960	4.5420	4.5865	4.4646	168,792
Sep 23, 2024	4.5170	4.5870	4.5170	4.5685	4.4471	108,996
Sep 20, 2024	4.4940	4.5290	4.4800	4.4955	4.3761	2,012,221
Sep 19, 2024	4.5755	4.6030	4.4820	4.5070	4.3873	1,258,942
Sep 18, 2024	4.6035	4.6140	4.5600	4.5635	4.4423	501,491
Sep 17, 2024	4.6035	4.6320	4.6030	4.6100	4.4875	127,669
Sep 16, 2024	4.5525	4.6030	4.5500	4.6040	4.4817	93,803
Sep 13, 2024	4.5410	4.5830	4.5310	4.5430	4.4223	644,827
Sep 12, 2024	4.5795	4.5950	4.5340	4.5450	4.4242	85,622
Sep 11, 2024	4.5745	4.5940	4.5400	4.5875	4.4656	1,043,373
Sep 10, 2024	4.5800	4.6010	4.5720	4.5980	4.4758	157,437
Sep 9, 2024	4.5350	4.5990	4.5320	4.5595	4.4384	264,902
Sep 6, 2024	4.5550	4.5740	4.5220	4.5435	4.4228	151,778
Sep 5, 2024	4.5010	4.5820	4.4910	4.5415	4.4208	440,325
Sep 4, 2024	4.4615	4.5000	4.4490	4.4690	4.3503	327,756
Sep 3, 2024	4.4635	4.4990	4.4430	4.4655	4.3469	220,416
Sep 2, 2024	4.4905	4.4900	4.4480	4.4785	4.3595	105,405
Aug 30, 2024	4.4200	4.4950	4.4420	4.4915	4.3722	248,414
Aug 29, 2024	4.4670	4.4750	4.4240	4.4675	4.3488	448,592
Aug 28, 2024	4.4230	4.4690	4.4110	4.4690	4.3503	209,295
Aug 27, 2024	4.3945	4.4390	4.4090	4.3945	4.2777	107,965
Aug 23, 2024	4.3925	4.4260	4.3890	4.3930	4.2763	125,353
Aug 22, 2024	4.3755	4.4030	4.3700	4.3730	4.2568	42,539
Aug 21, 2024	4.3885	4.4250	4.3750	4.3960	4.2792	91,594
Aug 20, 2024	4.4050	4.4280	4.3870	4.4080	4.2909	45,720
Aug 19, 2024	4.4180	4.4440	4.4200	4.4280	4.3104	154,210
Aug 16, 2024	4.3920	4.4550	4.4180	4.4255	4.3079	217,233
Aug 15, 2024	4.3945	4.3945	4.3945	4.3945	4.2777	-
Aug 14, 2024	4.4075	4.4160	4.3760	4.3945	4.2777	148,862
Aug 13, 2024	4.3685	4.4100	4.3680	4.3845	4.2680	205,972
Aug 12, 2024	4.3710	4.3760	4.3420	4.3570	4.2412	104,687
Aug 9, 2024	4.3400	4.3840	4.3200	4.3405	4.2252	424,236
Aug 8, 2024	4.3530	4.3450	4.3160	4.3420	4.2266	128,299
Aug 7, 2024	4.2825	4.3510	4.2720	4.3255	4.2106	139,802
Aug 6, 2024	4.3000	4.3090	4.2400	4.2635	4.1502	671,286
Aug 5, 2024	4.3995	4.4170	4.2960	4.3155	4.2008	883,322
Aug 2, 2024	4.3600	4.4660	4.3250	4.4480	4.3298	200,082
Aug 1, 2024	4.4050	4.4120	4.3260	4.3420	4.2266	110,931
Jul 31, 2024	4.3900	4.4430	4.3940	4.4370	4.3191	1,851,292
Jul 30, 2024	4.3830	4.4060	4.3640	4.3885	4.2719	593,974
Jul 29, 2024	4.3655	4.3940	4.3680	4.3885	4.2719	32,348
Jul 26, 2024	4.3905	4.3690	4.3410	4.3650	4.2490	614,406
Jul 25, 2024	4.3840	4.4050	4.3660	4.3780	4.2617	804,715
Jul 24, 2024	4.3680	4.4050	4.3450	4.3875	4.2709	77,600
Jul 23, 2024	4.4100	4.4290	4.3640	4.3630	4.2471	137,826
Jul 22, 2024	4.3740	4.4160	4.3700	4.3750	4.2588	518,402
Jul 19, 2024	4.3500	4.3730	4.3340	4.3500	4.2344	81,189
Jul 18, 2024	4.3075	4.3720	4.3100	4.3510	4.2354	27,780
Jul 17, 2024	4.2850	4.2970	4.2670	4.2900	4.1760	261,524
Jul 16, 2024	4.3070	4.3090	4.2770	4.2820	4.1682	889,458
Jul 15, 2024	4.3375	4.3500	4.3010	4.3305	4.2154	177,544
Jul 12, 2024	4.3270	4.3470	4.3220	4.3260	4.2111	291,815
Jul 11, 2024	4.2685	4.3470	4.2610	4.3130	4.1984	169,423
Jul 10, 2024	4.2245	4.2770	4.2270	4.2690	4.1556	112,601
Jul 9, 2024	4.1895	4.2420	4.1880	4.2280	4.1157	109,504
Jul 8, 2024	4.2000	4.2190	4.1900	4.1935	4.0821	248,563
Jul 5, 2024	4.1685	4.2140	4.1620	4.1690	4.0582	98,696
Jul 4, 2024	4.1560	4.1670	4.1410	4.1500	4.0397	57,302
Jul 3, 2024	4.1310	4.1600	4.1300	4.1425	4.0324	813,178
Jul 2, 2024	4.1790	4.1630	4.1310	4.1670	4.0563	662,930
Jul 1, 2024	4.1650	4.2050	4.1510	4.1800	4.0689	46,410
Jun 28, 2024	4.1675	4.1700	4.1200	4.1220	4.0125	11,057,109
Jun 27, 2024	4.1480	4.1780	4.1130	4.1460	4.0358	10,669,613
Jun 26, 2024	4.1805	4.1750	4.1290	4.1455	4.0354	181,446
Jun 25, 2024	4.1410	4.1830	4.1310	4.1445	4.0344	528,600
Jun 24, 2024	0.1692 Dividend
Jun 24, 2024	4.1735	4.1800	4.1210	4.1445	4.0344	383,876
Jun 21, 2024	4.3555	4.3590	4.3000	4.3580	4.0775	447,713
Jun 20, 2024	4.2960	4.3590	4.2800	4.3245	4.0462	581,006
Jun 19, 2024	4.3160	4.3140	4.2680	4.2975	4.0209	419,902
Jun 18, 2024	4.2550	4.3120	4.2500	4.2995	4.0228	10,341,070
Jun 17, 2024	4.3045	4.2960	4.2160	4.2510	3.9774	10,130,871
Jun 14, 2024	4.3230	4.3390	4.2760	4.2950	4.0186	10,450,620
Jun 13, 2024	4.3320	4.3450	4.3050	4.3225	4.0443	10,039,144
Jun 12, 2024	4.3325	4.3690	4.2900	4.3515	4.0714	182,382
Jun 11, 2024	4.3815	4.3960	4.3020	4.3160	4.0382	1,245,839
Jun 10, 2024	4.3925	4.4110	4.3430	4.4040	4.1205	92,764
Jun 7, 2024	4.4735	4.5260	4.3750	4.3855	4.1032	197,953
Jun 6, 2024	4.4940	4.5100	4.4350	4.4565	4.1697	58,416
Jun 5, 2024	4.5035	4.5420	4.4950	4.5250	4.2338	91,854
Jun 4, 2024	4.4155	4.5050	4.4170	4.4655	4.1781	202,340
Jun 3, 2024	4.3500	4.4170	4.3570	4.3805	4.0986	48,979
May 31, 2024	4.3350	4.3490	4.3040	4.3175	4.0396	193,955
May 30, 2024	4.3305	4.3330	4.3040	4.3165	4.0387	90,533
May 29, 2024	4.3430	4.3490	4.3090	4.3230	4.0448	159,953
May 28, 2024	4.3470	4.3890	4.3450	4.3470	4.0672	420,726
May 24, 2024	4.2565	4.3120	4.2290	4.2820	4.0064	517,338
May 23, 2024	4.4045	4.3930	4.2650	4.2745	3.9994	978,914
May 22, 2024	4.4850	4.4600	4.3870	4.3935	4.1107	491,725
May 21, 2024	4.5105	4.5170	4.4450	4.4905	4.2015	708,321
May 20, 2024	4.5205	4.5650	4.5180	4.5530	4.2600	503,939
May 17, 2024	4.5170	4.5560	4.5160	4.5355	4.2436	1,222,142
May 16, 2024	4.5445	4.6370	4.5020	4.5170	4.2263	2,099,360
May 15, 2024	4.4825	4.5100	4.4480	4.4845	4.1959	840,302
May 14, 2024	4.4620	4.4860	4.4390	4.4485	4.1622	373,551
May 13, 2024	4.4295	4.4680	4.4280	4.4350	4.1496	292,027
May 10, 2024	4.4395	4.4760	4.4230	4.4550	4.1683	524,149
May 9, 2024	4.3950	4.4310	4.3580	4.4250	4.1402	309,768
May 8, 2024	4.3855	4.4400	4.3770	4.4305	4.1453	887,386
May 7, 2024	4.3440	4.4020	4.3550	4.3580	4.0775	186,513
May 3, 2024	4.2855	4.3400	4.2720	4.3365	4.0574	266,761
May 2, 2024	4.2845	4.3400	4.2700	4.2835	4.0078	189,236
May 1, 2024	4.3170	4.3170	4.3170	4.3170	4.0391	-
Apr 30, 2024	4.3380	4.3250	4.2880	4.3170	4.0391	613,418
Apr 29, 2024	4.3110	4.3440	4.3130	4.3185	4.0405	110,391
Apr 26, 2024	4.2555	4.3090	4.2810	4.3045	4.0275	84,407
Apr 25, 2024	4.3465	4.3380	4.2330	4.2530	3.9793	102,387
Apr 24, 2024	4.3755	4.3750	4.3210	4.3475	4.0677	121,804
Apr 23, 2024	4.3115	4.3770	4.3210	4.3630	4.0822	78,130
Apr 22, 2024	4.2600	4.3260	4.2910	4.3165	4.0387	1,310,992
Apr 19, 2024	4.2810	4.2900	4.2210	4.2810	4.0055	95,577
Apr 18, 2024	4.2365	4.2570	4.2200	4.2430	3.9699	474,712
Apr 17, 2024	4.2355	4.2420	4.1780	4.2445	3.9713	207,356
Apr 16, 2024	4.2625	4.2640	4.2000	4.2175	3.9461	464,627
Apr 15, 2024	4.2955	4.3110	4.2510	4.2895	4.0134	171,903
Apr 12, 2024	4.2145	4.3100	4.2050	4.3040	4.0270	493,143
Apr 11, 2024	4.2350	4.2440	4.1800	4.2175	3.9461	278,862
Apr 10, 2024	4.2505	4.2890	4.1880	4.2190	3.9475	488,033
Apr 9, 2024	4.2540	4.2700	4.2280	4.2410	3.9680	389,410
Apr 8, 2024	4.2550	4.2950	4.2320	4.2350	3.9624	513,846
Apr 5, 2024	4.3960	4.4200	4.2520	4.2725	3.9975	568,636
Apr 4, 2024	4.4265	4.4530	4.4110	4.4275	4.1425	525,270