Saipem S.p.A. SPM
MIL · Italy · Industrial Services
€4.28-0.02 (-0.37%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €4.28 | -1.81% | €4.32 | €4.32 | €4.27 | 523.86K |
| 2026-09-30 | €4.35 | 0.00% | €4.33 | €4.37 | €4.31 | 9.73M |
| 2026-09-29 | €4.35 | -1.49% | €4.41 | €4.46 | €4.34 | 14.60M |
| 2026-09-28 | €4.42 | +1.63% | €4.37 | €4.45 | €4.36 | 14.86M |
| 2026-09-25 | €4.35 | -0.28% | €4.35 | €4.36 | €4.31 | 9.79M |
| 2026-09-24 | €4.36 | -0.05% | €4.35 | €4.38 | €4.32 | 10.58M |
| 2026-09-23 | €4.36 | +0.58% | €4.32 | €4.37 | €4.28 | 12.01M |
| 2026-09-22 | €4.34 | +0.07% | €4.34 | €4.35 | €4.22 | 15.24M |
| 2026-09-21 | €4.34 | +1.64% | €4.27 | €4.34 | €4.24 | 8.26M |
| 2026-09-18 | €4.26 | -1.57% | €4.34 | €4.34 | €4.24 | 28.90M |
| 2026-09-17 | €4.33 | +1.21% | €4.29 | €4.39 | €4.27 | 14.71M |
| 2026-09-16 | €4.28 | +1.40% | €4.25 | €4.36 | €4.25 | 15.58M |
| 2026-09-15 | €4.22 | +1.56% | €4.16 | €4.25 | €4.13 | 11.99M |
| 2026-09-14 | €4.16 | -3.62% | €4.31 | €4.33 | €4.13 | 21.69M |
| 2026-09-11 | €4.31 | -1.24% | €4.39 | €4.39 | €4.29 | 12.91M |
| 2026-09-10 | €4.37 | -0.25% | €4.37 | €4.42 | €4.31 | 15.55M |
| 2026-09-09 | €4.38 | +0.34% | €4.36 | €4.40 | €4.31 | 14.09M |
| 2026-09-08 | €4.36 | +0.72% | €4.35 | €4.40 | €4.34 | 13.37M |
| 2026-09-07 | €4.33 | -0.46% | €4.38 | €4.43 | €4.33 | 8.88M |
| 2026-09-04 | €4.35 | -1.25% | €4.42 | €4.44 | €4.34 | 10.04M |
| 2026-09-03 | €4.41 | -0.16% | €4.40 | €4.47 | €4.38 | 9.43M |
| 2026-09-02 | €4.41 | -1.95% | €4.53 | €4.56 | €4.33 | 18.91M |
| 2026-09-01 | €4.50 | -1.38% | €4.59 | €4.63 | €4.48 | 13.32M |
| 2026-08-31 | €4.57 | +2.29% | €4.51 | €4.62 | €4.47 | 21.84M |
| 2026-08-28 | €4.46 | -0.31% | €4.51 | €4.55 | €4.45 | 10.74M |
| 2026-08-27 | €4.48 | -0.11% | €4.50 | €4.53 | €4.46 | 10.88M |
| 2026-08-26 | €4.48 | -0.42% | €4.49 | €4.49 | €4.41 | 16.05M |
| 2026-08-25 | €4.50 | +0.92% | €4.52 | €4.55 | €4.45 | 17.02M |
| 2026-08-24 | €4.46 | -0.54% | €4.51 | €4.57 | €4.45 | 12.22M |
| 2026-08-21 | €4.48 | -0.80% | €4.53 | €4.54 | €4.45 | 18.13M |
| 2026-08-20 | €4.52 | -0.22% | €4.54 | €4.60 | €4.50 | 16.18M |
| 2026-08-19 | €4.53 | -0.46% | €4.58 | €4.63 | €4.50 | 20.08M |
| 2026-08-18 | €4.55 | -0.07% | €4.57 | €4.63 | €4.55 | 17.06M |
| 2026-08-17 | €4.55 | -0.04% | €4.59 | €4.64 | €4.55 | 12.04M |
| 2026-08-14 | €4.56 | -0.09% | €4.57 | €4.65 | €4.54 | 15.59M |
| 2026-08-13 | €4.56 | +3.64% | €4.45 | €4.56 | €4.43 | 22.84M |
| 2026-08-12 | €4.40 | -0.74% | €4.45 | €4.49 | €4.40 | 14.50M |
| 2026-08-11 | €4.43 | +0.38% | €4.45 | €4.48 | €4.39 | 14.78M |
| 2026-08-10 | €4.42 | +1.59% | €4.35 | €4.43 | €4.31 | 16.17M |
| 2026-08-07 | €4.35 | +0.76% | €4.33 | €4.35 | €4.28 | 13.79M |
| 2026-08-06 | €4.31 | +1.20% | €4.26 | €4.37 | €4.24 | 28.92M |
| 2026-08-05 | €4.26 | -0.70% | €4.28 | €4.38 | €4.26 | 22.24M |
| 2026-08-04 | €4.29 | +0.26% | €4.29 | €4.37 | €4.24 | 23.79M |
| 2026-08-03 | €4.28 | +2.24% | €4.16 | €4.29 | €4.11 | 17.13M |
| 2026-07-31 | €4.19 | +2.70% | €4.10 | €4.20 | €4.09 | 23.26M |
| 2026-07-30 | €4.08 | +3.69% | €3.93 | €4.11 | €3.93 | 42.02M |
| 2026-07-29 | €3.93 | -0.98% | €3.98 | €4.04 | €3.90 | 47.64M |
| 2026-07-28 | €3.97 | -8.86% | €4.09 | €4.14 | €3.93 | 81.49M |
| 2026-07-27 | €4.36 | -1.13% | €4.37 | €4.40 | €4.31 | 16.95M |
| 2026-07-24 | €4.41 | +1.92% | €4.29 | €4.42 | €4.28 | 15.88M |
| 2026-07-23 | €4.32 | -1.53% | €4.42 | €4.44 | €4.32 | 16.20M |
| 2026-07-22 | €4.39 | +0.87% | €4.37 | €4.51 | €4.33 | 29.61M |
| 2026-07-21 | €4.35 | +1.00% | €4.31 | €4.35 | €4.25 | 8.60M |
| 2026-07-20 | €4.31 | +2.59% | €4.24 | €4.31 | €4.23 | 11.19M |
| 2026-07-17 | €4.20 | -0.71% | €4.20 | €4.23 | €4.14 | 21.38M |
| 2026-07-16 | €4.23 | -2.15% | €4.34 | €4.35 | €4.22 | 12.87M |
| 2026-07-15 | €4.32 | -0.18% | €4.37 | €4.39 | €4.28 | 11.36M |
| 2026-07-14 | €4.33 | -0.98% | €4.41 | €4.45 | €4.31 | 19.06M |
| 2026-07-13 | €4.38 | -0.84% | €4.47 | €4.50 | €4.34 | 20.21M |
| 2026-07-10 | €4.41 | 0.00% | €4.41 | €4.48 | €4.37 | 18.41M |
| 2026-07-09 | €4.41 | -2.97% | €4.55 | €4.56 | €4.39 | 24.26M |
| 2026-07-08 | €4.55 | +3.18% | €4.50 | €4.60 | €4.49 | 38.79M |
| 2026-07-07 | €4.41 | +0.25% | €4.50 | €4.59 | €4.41 | 31.04M |
| 2026-07-06 | €4.40 | 0.00% | €4.40 | €4.45 | €4.34 | 14.53M |
| 2026-07-03 | €4.40 | +3.63% | €4.28 | €4.43 | €4.24 | 17.69M |
| 2026-07-02 | €4.24 | -0.28% | €4.24 | €4.37 | €4.18 | 20.72M |
| 2026-07-01 | €4.26 | -3.49% | €4.41 | €4.41 | €4.25 | 16.59M |
| 2026-06-30 | €4.41 | +3.77% | €4.33 | €4.44 | €4.29 | 20.19M |
| 2026-06-29 | €4.25 | +1.80% | €4.21 | €4.34 | €4.18 | 17.24M |
| 2026-06-26 | €4.17 | -5.18% | €4.32 | €4.35 | €4.16 | 27.25M |
| 2026-06-25 | €4.40 | +0.57% | €4.39 | €4.40 | €4.26 | 28.51M |
| 2026-06-24 | €4.38 | -3.23% | €4.63 | €4.70 | €4.34 | 40.73M |
| 2026-06-23 | €4.52 | +0.67% | €4.53 | €4.59 | €4.45 | 23.28M |
| 2026-06-22 | €4.49 | +0.13% | €4.50 | €4.57 | €4.41 | 22.07M |
| 2026-06-19 | €4.49 | +2.37% | €4.39 | €4.54 | €4.34 | 36.61M |
| 2026-06-18 | €4.38 | -7.34% | €4.72 | €4.72 | €4.36 | 50.08M |
| 2026-06-17 | €4.73 | +2.92% | €4.58 | €4.75 | €4.55 | 27.17M |
| 2026-06-16 | €4.60 | -4.67% | €4.83 | €4.84 | €4.58 | 36.20M |
| 2026-06-15 | €4.82 | +2.14% | €4.65 | €4.85 | €4.58 | 42.42M |
| 2026-06-12 | €4.72 | +0.85% | €4.64 | €4.72 | €4.56 | 32.72M |
| 2026-06-11 | €4.68 | +5.76% | €4.52 | €4.70 | €4.43 | 31.21M |
| 2026-06-10 | €4.43 | +0.45% | €4.39 | €4.47 | €4.37 | 11.73M |
| 2026-06-09 | €4.41 | -0.99% | €4.46 | €4.52 | €4.40 | 18.08M |
| 2026-06-08 | €4.45 | +1.02% | €4.41 | €4.51 | €4.40 | 15.85M |
| 2026-06-05 | €4.40 | +1.73% | €4.35 | €4.54 | €4.35 | 37.95M |
| 2026-06-04 | €4.33 | +0.46% | €4.29 | €4.34 | €4.17 | 10.42M |
| 2026-06-03 | €4.31 | -0.46% | €4.35 | €4.39 | €4.31 | 17.80M |
| 2026-06-02 | €4.33 | +2.24% | €4.23 | €4.34 | €4.20 | 17.07M |
| 2026-06-01 | €4.23 | +2.77% | €4.18 | €4.25 | €4.18 | 17.67M |
| 2026-05-29 | €4.12 | -1.13% | €4.15 | €4.22 | €4.12 | 15.98M |