LSE - Delayed Quote EUR

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

Compare
4.7510
+0.0233
+(0.49%)
At close: July 22 at 8:02:48 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20254.60804.56704.46204.50904.5090651,665
Apr 8, 20254.58704.64804.51004.61604.61602,080,058
Apr 7, 20254.81804.67804.51804.59904.59901,167,381
Apr 4, 20254.96705.03804.78004.79604.7960754,498
Apr 3, 20254.78804.97604.84104.96704.9670550,155
Apr 2, 20254.80404.80904.77204.80104.8010244,052
Apr 1, 20254.77804.81704.75804.77104.7710394,903
Mar 31, 20254.76004.84704.77804.79504.79501,056,157
Mar 28, 20254.68004.77304.68304.76804.7680289,274
Mar 27, 20254.62154.67904.59304.65804.6580378,227
Mar 26, 20254.63054.65004.60404.61904.6190616,253
Mar 25, 20254.63204.67004.63104.63804.6380323,300
Mar 24, 20254.63504.66204.61804.63204.6320478,446
Mar 21, 20254.60504.65604.60204.64004.64005,464,297
Mar 20, 20254.61004.67204.60104.62504.6250934,424
Mar 19, 20254.61654.63804.59304.60604.60601,385,183
Mar 18, 20254.58404.64604.59204.59504.5950778,675
Mar 17, 20254.54754.62704.54304.62204.6220475,982
Mar 14, 20254.60304.61304.50404.53304.53301,919,531
Mar 13, 20254.56804.61504.55404.59704.5970591,510
Mar 12, 20254.60054.60404.54504.57804.5780676,050
Mar 11, 20254.59804.65404.58904.59304.5930767,584
Mar 10, 20254.51504.63104.48604.61704.6170451,364
Mar 7, 20254.43704.50704.43004.50104.5010728,274
Mar 6, 20254.43254.45104.36004.43304.43301,068,691
Mar 5, 20254.67054.62804.48404.48404.48401,624,944
Mar 4, 20254.58954.72404.63004.69304.6930438,988
Mar 3, 20254.61904.62904.57604.60204.6020495,189
Feb 28, 20254.60504.65704.61104.64904.6490424,301
Feb 27, 20254.59504.63504.56104.62104.6210384,721
Feb 26, 20254.58404.62604.55404.60904.6090420,199
Feb 25, 20254.51604.58204.52204.57904.5790453,057
Feb 24, 20254.45904.52104.48304.52104.5210341,378
Feb 21, 20254.41504.47404.40104.47404.4740437,752
Feb 20, 20254.42704.43604.40804.42504.4250361,934
Feb 19, 20254.42154.45604.40704.43304.4330306,381
Feb 18, 20254.41854.44404.41204.41204.4120338,178
Feb 17, 20254.43954.45204.41904.42104.42101,500,887
Feb 14, 20254.48404.51504.44004.44004.4400289,464
Feb 13, 20254.42854.52604.43204.49104.4910631,434
Feb 12, 20254.45004.47504.41904.42504.4250420,547
Feb 11, 20254.47354.49204.45204.45204.452098,484
Feb 10, 20254.48554.50504.47104.47104.47105,010,693
Feb 7, 20254.47404.51084.47004.49004.490062,039
Feb 6, 20254.50204.52004.46804.46804.468076,490
Feb 5, 20254.47054.51804.46304.51304.5130654,457
Feb 4, 20254.46504.48204.44304.47804.4780534,184
Feb 3, 20254.44754.49904.44104.46304.46301,059,299
Jan 31, 20254.47104.48704.44804.45304.4530191,846
Jan 30, 20254.45004.49404.46004.47604.4760144,586
Jan 29, 20254.51754.50704.45004.46704.4670259,202
Jan 28, 20254.44354.53904.47804.51004.5100242,153
Jan 27, 20254.41504.47804.43704.45804.4580992,069
Jan 24, 20254.41804.44504.34504.38804.3880142,498
Jan 23, 20254.32954.42604.33004.41104.41101,530,027
Jan 22, 20254.33754.38004.31504.35004.3500367,561
Jan 21, 20254.23304.31004.22404.31004.3100308,765
Jan 20, 2025 0.1162 Dividend
Jan 20, 20254.33054.29304.24004.24504.2450168,185
Jan 17, 20254.37504.38704.33504.38504.2688364,584
Jan 16, 20254.37554.38004.33504.37804.2620214,331
Jan 15, 20254.34604.39604.35804.38204.2659266,761
Jan 14, 20254.34604.35704.32104.34364.2285258,416
Jan 13, 20254.31754.35004.27504.33504.2201442,450
Jan 10, 20254.34304.34004.29304.30204.18802,948,730
Jan 9, 20254.30354.35504.30304.34704.23181,806,272
Jan 8, 20254.34404.34404.27004.29904.1851349,577
Jan 7, 20254.31054.35804.29704.33604.2211220,056
Jan 6, 20254.33204.35104.29304.31904.204558,829
Jan 3, 20254.34454.35204.32004.33604.221193,390
Jan 2, 20254.28604.35204.29204.34704.2318151,648
Dec 31, 20244.27604.27604.27604.27604.1627-
Dec 30, 20244.27804.29404.27204.27704.1637612,216
Dec 27, 20244.25254.27604.20104.26804.1549503,851
Dec 24, 20244.25254.25254.25254.25254.1398-
Dec 23, 20244.23604.25204.21104.25204.139322,465
Dec 20, 20244.24404.24854.20304.24504.132553,296
Dec 19, 20244.24054.24404.20404.23804.125714,749
Dec 18, 20244.29454.30604.26004.26104.1481273,104
Dec 17, 20244.30504.31704.27404.30704.1929159,385
Dec 16, 20244.31704.34504.30504.32604.211466,800
Dec 13, 20244.33354.33504.31604.32704.212361,377
Dec 12, 20244.37454.38004.32504.32504.210468,621
Dec 11, 20244.39304.39504.35604.37304.257139,376
Dec 10, 20244.39604.39204.32104.38604.2698384,589
Dec 9, 20244.44804.45604.39704.40104.284485,335
Dec 6, 20244.46704.47804.43304.45004.3321334,874
Dec 5, 20244.46554.47104.43504.46604.3477569,543
Dec 4, 20244.44704.46204.42504.44304.325338,432
Dec 3, 20244.40504.44604.40204.44604.3282294,456
Dec 2, 20244.41604.43804.39504.40004.2834100,732
Nov 29, 20244.39054.42304.39604.42104.3038105,079
Nov 28, 20244.40354.42204.39104.41304.296152,370
Nov 27, 20244.43054.44104.37104.40804.2912102,294
Nov 26, 20244.37804.44504.33304.43304.3155291,656
Nov 25, 20244.39604.40004.37204.37204.25612,070,330
Nov 22, 20244.29604.38204.30204.36004.2445197,943
Nov 21, 20244.31104.31804.27804.29504.1812104,147
Nov 20, 20244.34654.35004.31304.35004.2347118,947
Nov 19, 20244.33254.37504.28804.28804.1744106,648
Nov 18, 20244.32554.35304.30204.32804.2133559,667
Nov 15, 20244.30504.32204.28804.30504.19091,039,394
Nov 14, 20244.21204.30904.18404.29404.1802705,402
Nov 13, 20244.17804.20504.17104.18504.0741368,918
Nov 12, 20244.23004.23304.19004.19604.0848725,891
Nov 11, 20244.25254.28304.21404.22304.111145,876
Nov 8, 20244.20604.24804.16604.23804.1257349,845
Nov 7, 20244.37354.34004.19604.20804.0965283,216
Nov 6, 20244.41354.42804.34604.35804.2425216,186
Nov 5, 20244.42154.42804.39904.40804.2912361,684
Nov 4, 20244.46004.46804.41704.41704.300050,998
Nov 1, 20244.43454.45404.39804.43404.316517,619
Oct 31, 20244.45804.42704.37404.37404.2581733,919
Oct 30, 20244.47454.47804.44404.45904.3408236,550
Oct 29, 20244.53854.54504.47504.47804.359384,230
Oct 28, 20244.49254.53604.50104.53604.415847,355
Oct 25, 20244.49854.49204.47004.47704.358478,188
Oct 24, 20244.48204.52804.49504.50804.38853,218,946
Oct 23, 20244.47304.51104.46704.48304.364221,916
Oct 22, 20244.53004.52804.43704.47304.3545185,540
Oct 21, 20244.55654.57904.52804.53004.4100286,010
Oct 18, 20244.53554.57904.51204.57904.4577299,616
Oct 17, 20244.52554.59904.51804.53704.4168491,572
Oct 16, 20244.54054.54304.51204.52604.406191,166
Oct 15, 20244.52504.56904.51104.52704.4070310,256
Oct 14, 20244.50604.52704.48104.52304.4031230,324
Oct 11, 20244.48654.50604.46704.50604.386693,838
Oct 10, 20244.49054.50704.46304.48604.3671123,957
Oct 9, 20244.48904.50604.47004.49304.3739138,312
Oct 8, 20244.48104.48204.44404.46704.3486101,260
Oct 7, 20244.44004.49304.44304.47604.3574157,930
Oct 4, 20244.49304.51204.43304.47904.3603108,431
Oct 3, 20244.55654.58004.47304.47504.3564170,402
Oct 2, 20244.59854.63104.53304.53754.4173219,749
Oct 1, 20244.57804.62904.55904.60804.4859164,559
Sep 30, 20244.57054.59104.53304.57204.4508130,655
Sep 27, 20244.59354.61204.58104.59204.4703506,535
Sep 26, 20244.56054.61604.57104.59304.4713104,202
Sep 25, 20244.56954.57804.54504.57804.456766,989
Sep 24, 20244.59004.59604.54204.56404.4431168,793
Sep 23, 20244.51704.58704.51704.57804.4567108,997
Sep 20, 20244.49404.52904.48004.50504.38562,012,221
Sep 19, 20244.57554.60304.48204.48794.36901,259,943
Sep 18, 20244.60354.61404.56004.56704.4460501,491
Sep 17, 20244.60354.63204.60304.61304.4908127,669
Sep 16, 20244.55254.60304.55004.60204.480093,804
Sep 13, 20244.54104.58304.53104.56304.4421644,828
Sep 12, 20244.57954.59504.53404.55464.433985,622
Sep 11, 20244.57454.59404.54004.57974.45831,043,373
Sep 10, 20244.58004.60104.57204.57784.4564157,437
Sep 9, 20244.53504.59904.53204.59704.4752264,903
Sep 6, 20244.55504.57404.52204.54904.4285151,779
Sep 5, 20244.50104.58204.49104.54804.4275440,326
Sep 4, 20244.46154.50004.44904.50004.3808327,757
Sep 3, 20244.46354.49904.44304.48244.3636220,417
Sep 2, 20244.49054.49004.44804.46604.3477105,406
Aug 30, 20244.42004.49504.44204.48404.3652248,415
Aug 29, 20244.45254.48704.42404.43204.3146448,592
Aug 28, 20244.42304.46904.41104.46804.3496209,296
Aug 27, 20244.39454.43904.40904.42334.3061107,965
Aug 23, 20244.39254.42604.38904.39304.2766125,353
Aug 22, 20244.37554.40304.37004.38274.266642,540
Aug 21, 20244.38854.42504.37504.38004.263991,595
Aug 20, 20244.40504.42804.38704.39504.278545,721
Aug 19, 20244.41804.44404.42004.42104.3038154,211
Aug 16, 20244.39204.45504.41804.42204.3048217,234
Aug 15, 20244.39204.39204.39204.39204.2756-
Aug 14, 20244.40754.41604.37604.39904.2824148,863
Aug 13, 20244.36854.41004.36804.39404.2776205,973
Aug 12, 20244.37104.37604.34204.36904.2532104,688
Aug 9, 20244.34004.38404.32004.34204.2269424,237
Aug 8, 20244.35304.34504.31604.34204.2269128,300
Aug 7, 20244.28254.35104.27204.34504.2299139,803
Aug 6, 20244.30004.30904.24004.26004.1471671,286
Aug 5, 20244.39954.41704.29604.29604.1822883,322
Aug 2, 20244.36004.46604.32504.46604.3477200,082
Aug 1, 20244.40504.41204.32604.34604.2308110,931
Jul 31, 20244.39004.44304.39404.41704.30001,851,292
Jul 30, 20244.38304.40604.36404.39204.2756593,974
Jul 29, 20244.36554.39404.36804.37204.256132,349
Jul 26, 20244.39054.36904.34104.35104.2357614,407
Jul 25, 20244.38404.40504.36604.38504.2688804,716
Jul 24, 20244.36804.40504.34504.38004.263977,600
Jul 23, 20244.41004.42904.36404.36704.2513137,826
Jul 22, 20244.37404.41604.37004.40304.2863518,402
Jul 19, 20244.35004.37304.33404.34004.225081,189
Jul 18, 20244.30754.37204.31004.35904.243527,780
Jul 17, 20244.28504.29704.26704.28904.1753261,525
Jul 16, 20244.30704.30904.27704.30904.1948889,458
Jul 15, 20244.33754.35004.30104.31104.1968177,544
Jul 12, 20244.32704.34704.32204.34704.2318291,816
Jul 11, 20244.26854.34704.26104.31904.2045169,423
Jul 10, 20244.22454.27704.22704.26304.1500112,601
Jul 9, 20244.18954.24204.18804.20304.0916109,504
Jul 8, 20244.20004.21904.19004.19004.0790248,564
Jul 5, 20244.16854.21404.16204.20904.097598,696
Jul 4, 20244.15604.16704.14104.15804.047857,303
Jul 3, 20244.13104.16004.13004.14904.0391813,178
Jul 2, 20244.17904.16304.13104.13104.0215662,931
Jul 1, 20244.16504.20504.15104.18104.070246,410
Jun 28, 20244.16754.17004.12004.13104.021511,057,110
Jun 27, 20244.14804.17804.11304.15804.047810,669,610
Jun 26, 20244.18054.17504.12904.14404.0342181,447
Jun 25, 20244.14104.18304.13104.16404.0537528,601
Jun 24, 2024 0.1692 Dividend
Jun 24, 20244.17354.18004.12104.13104.0215383,877
Jun 21, 20244.35554.35904.30004.30004.0213447,714
Jun 20, 20244.29604.35904.28004.28404.0064581,006
Jun 19, 20244.31604.31404.26804.28504.0073419,903
Jun 18, 20244.25504.31204.25004.30704.027910,341,070
Jun 17, 20244.30454.29604.21604.24203.967110,130,870
Jun 14, 20244.32304.33904.27604.32004.040010,450,620
Jun 13, 20244.33204.34504.30504.32004.040010,039,140
Jun 12, 20244.33254.36904.29004.34004.0587182,382
Jun 11, 20244.38154.39604.30204.32814.04761,245,839
Jun 10, 20244.39254.41104.34304.40504.119592,765
Jun 7, 20244.47354.52604.37504.39304.1083197,953
Jun 6, 20244.49404.51004.43504.47004.180358,417
Jun 5, 20244.50354.54204.49504.51104.218791,855
Jun 4, 20244.41554.50504.41704.48704.1962202,340
Jun 3, 20244.35004.41704.35704.41704.130848,980
May 31, 20244.33504.34904.30404.34904.0672193,956
May 30, 20244.33054.33304.30404.33004.049490,533
May 29, 20244.34304.34904.30904.32304.0428159,953
May 28, 20244.34704.38904.34504.36294.0802420,727
May 24, 20244.25654.31204.22904.28204.0045517,339
May 23, 20244.40454.39304.26504.27403.9970978,914
May 22, 20244.48504.46004.38704.39104.1064491,726
May 21, 20244.51054.51704.44504.47404.1841708,322
May 20, 20244.52054.56504.51804.54004.2458503,940
May 17, 20244.51704.55604.51604.53164.23801,222,142
May 16, 20244.54454.63704.50204.50504.21312,099,360
May 15, 20244.48254.51004.44804.48904.1981840,302
May 14, 20244.46204.48604.43904.45944.1704373,552
May 13, 20244.42954.46804.42804.46004.1710292,027
May 10, 20244.43954.47604.42304.42504.1382524,149
May 9, 20244.39504.43104.35804.42504.1382309,768
May 8, 20244.38554.44004.37704.42704.1401887,387
May 7, 20244.34404.40204.35504.37804.0943186,514
May 3, 20244.28554.34004.27204.33654.0555266,762
May 2, 20244.28454.34004.27004.27503.9980189,246
May 1, 20244.31704.31704.31704.31704.0372-
Apr 30, 20244.33804.32504.28804.30204.0232613,418
Apr 29, 20244.31104.34404.31304.33804.0569110,392
Apr 26, 20244.25554.30904.28104.30904.029884,408
Apr 25, 20244.34654.33804.23304.27213.9953102,387
Apr 24, 20244.37554.37504.32104.33634.0553121,805
Apr 23, 20244.31154.37704.32104.37704.093378,130
Apr 22, 20244.26004.32604.29104.30604.02691,310,992
Apr 19, 20244.28104.29004.22104.25363.977995,577
Apr 18, 20244.23654.25704.22004.25003.9746474,713
Apr 17, 20244.23554.24204.17804.22203.9484207,357
Apr 16, 20244.26254.26404.20004.20903.9362464,628
Apr 15, 20244.29554.31104.25104.25413.9785171,903
Apr 12, 20244.21454.31004.20504.28714.0093493,143
Apr 11, 20244.23504.24404.18004.21513.9419278,863
Apr 10, 20244.25054.28904.18804.22023.9467488,034
Apr 9, 20244.25404.27004.22804.23953.9648389,410