Saipem SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	2.28	2.29	2.24	2.26	2.26	-0.88%	38,193,481
Oct 27, 2025	2.27	2.31	2.26	2.28	2.28	0.88%	48,597,798
Oct 24, 2025	2.35	2.36	2.26	2.26	2.26	-3.83%	50,205,321
Oct 23, 2025	2.29	2.36	2.27	2.35	2.35	1.29%	60,496,004
Oct 22, 2025	2.31	2.36	2.31	2.32	2.32	1.31%	45,077,699
Oct 21, 2025	2.32	2.32	2.27	2.29	2.29	-0.43%	34,910,337
Oct 20, 2025	2.31	2.33	2.30	2.30	2.30	-	30,755,679
Oct 17, 2025	2.31	2.32	2.26	2.30	2.30	-1.71%	50,139,321
Oct 16, 2025	2.40	2.40	2.33	2.34	2.34	-1.68%	34,507,922
Oct 15, 2025	2.43	2.43	2.38	2.38	2.38	-2.06%	23,538,445
Oct 14, 2025	2.44	2.44	2.40	2.43	2.43	-0.82%	20,440,699
Oct 13, 2025	2.47	2.48	2.42	2.45	2.45	-	25,520,696
Oct 10, 2025	2.54	2.56	2.45	2.45	2.45	-3.92%	34,393,071
Oct 9, 2025	2.59	2.60	2.55	2.55	2.55	-1.16%	31,526,096
Oct 8, 2025	2.57	2.61	2.56	2.58	2.58	1.18%	29,888,077
Oct 7, 2025	2.58	2.62	2.55	2.55	2.55	-1.16%	42,280,347
Oct 6, 2025	2.53	2.58	2.50	2.58	2.58	2.79%	43,311,230
Oct 3, 2025	2.52	2.55	2.50	2.51	2.51	0.40%	32,659,484
Oct 2, 2025	2.51	2.52	2.48	2.50	2.50	0.40%	42,278,790
Oct 1, 2025	2.47	2.50	2.46	2.49	2.49	1.22%	25,728,731
Sep 30, 2025	2.54	2.54	2.45	2.46	2.46	-3.53%	56,690,355
Sep 29, 2025	2.52	2.57	2.51	2.55	2.55	2.41%	60,078,975
Sep 26, 2025	2.48	2.50	2.46	2.49	2.49	0.81%	41,896,704
Sep 25, 2025	2.44	2.47	2.41	2.47	2.47	2.92%	53,542,212
Sep 24, 2025	2.42	2.44	2.38	2.40	2.40	-2.04%	35,417,125
Sep 23, 2025	2.37	2.45	2.36	2.45	2.45	3.81%	52,326,730
Sep 22, 2025	2.36	2.37	2.33	2.36	2.36	0.43%	19,788,445
Sep 19, 2025	2.39	2.40	2.35	2.35	2.35	-1.26%	26,499,302
Sep 18, 2025	2.37	2.40	2.36	2.38	2.38	0.85%	22,879,138
Sep 17, 2025	2.37	2.38	2.34	2.36	2.36	-	16,006,287
Sep 16, 2025	2.37	2.37	2.34	2.36	2.36	-0.42%	18,488,998
Sep 15, 2025	2.39	2.41	2.36	2.37	2.37	-0.42%	31,503,211
Sep 12, 2025	2.40	2.41	2.37	2.38	2.38	-0.42%	19,058,995
Sep 11, 2025	2.40	2.43	2.38	2.39	2.39	0.42%	30,894,693
Sep 10, 2025	2.32	2.39	2.31	2.38	2.38	2.15%	42,346,963
Sep 9, 2025	2.29	2.33	2.28	2.33	2.33	2.19%	22,643,195
Sep 8, 2025	2.29	2.33	2.27	2.28	2.28	0.44%	36,263,467
Sep 5, 2025	2.36	2.36	2.27	2.27	2.27	-3.40%	38,319,751
Sep 4, 2025	2.35	2.35	2.31	2.35	2.35	-	27,536,821
Sep 3, 2025	2.41	2.42	2.35	2.35	2.35	-2.08%	30,020,454
Sep 2, 2025	2.42	2.45	2.38	2.40	2.40	-0.41%	35,781,461
Sep 1, 2025	2.40	2.44	2.37	2.41	2.41	0.42%	30,189,706
Aug 29, 2025	2.40	2.42	2.39	2.40	2.40	-	24,022,194
Aug 28, 2025	2.46	2.48	2.38	2.40	2.40	-2.44%	55,592,997
Aug 27, 2025	2.46	2.49	2.46	2.46	2.46	-	42,975,771
Aug 26, 2025	2.43	2.48	2.40	2.46	2.46	0.82%	45,948,027
Aug 25, 2025	2.42	2.44	2.39	2.44	2.44	1.24%	37,598,236
Aug 22, 2025	2.38	2.41	2.38	2.41	2.41	1.26%	42,581,013
Aug 21, 2025	2.34	2.38	2.33	2.38	2.38	2.59%	41,836,649
Aug 20, 2025	2.37	2.38	2.32	2.32	2.32	-2.93%	38,877,375