Saipem SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	2.29	2.33	2.28	2.33	2.33	2.19%	19,466,913
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
Aug 19, 2025	2.37	2.40	2.36	2.39	2.39	1.70%	42,338,393
Aug 18, 2025	2.29	2.35	2.27	2.35	2.35	3.07%	40,437,896
Aug 14, 2025	2.30	2.30	2.27	2.28	2.28	-0.44%	26,579,327
Aug 13, 2025	2.31	2.31	2.29	2.29	2.29	-0.87%	21,628,386
Aug 12, 2025	2.26	2.32	2.25	2.31	2.31	2.67%	36,936,685
Aug 11, 2025	2.27	2.27	2.24	2.25	2.25	-0.44%	20,136,652
Aug 8, 2025	2.26	2.29	2.26	2.26	2.26	-	19,095,393
Aug 7, 2025	2.27	2.29	2.25	2.26	2.26	-0.44%	25,320,742
Aug 6, 2025	2.25	2.28	2.24	2.27	2.27	1.79%	31,707,447
Aug 5, 2025	2.22	2.25	2.21	2.23	2.23	0.90%	21,014,199
Aug 4, 2025	2.24	2.27	2.20	2.21	2.21	-0.90%	37,195,698
Aug 1, 2025	2.29	2.31	2.23	2.23	2.23	-4.70%	47,410,407
Jul 31, 2025	2.30	2.36	2.28	2.34	2.34	1.74%	48,089,672
Jul 30, 2025	2.35	2.37	2.30	2.30	2.30	-1.71%	33,886,799
Jul 29, 2025	2.34	2.37	2.31	2.34	2.34	0.43%	38,142,428
Jul 28, 2025	2.33	2.33	2.29	2.33	2.33	0.87%	50,700,387
Jul 25, 2025	2.38	2.39	2.29	2.31	2.31	-2.94%	62,006,731
Jul 24, 2025	2.49	2.54	2.38	2.38	2.38	-2.86%	125,735,559
Jul 23, 2025	2.43	2.46	2.40	2.45	2.45	1.66%	47,305,454
Jul 22, 2025	2.41	2.43	2.40	2.41	2.41	-0.41%	27,674,748
Jul 21, 2025	2.41	2.43	2.40	2.42	2.42	0.83%	28,237,283
Jul 18, 2025	2.37	2.41	2.36	2.40	2.40	1.69%	41,948,287
Jul 17, 2025	2.35	2.36	2.33	2.36	2.36	0.85%	17,754,162
Jul 16, 2025	2.37	2.40	2.33	2.34	2.34	-1.27%	31,659,566
Jul 15, 2025	2.38	2.39	2.37	2.37	2.37	-0.42%	19,618,678
Jul 14, 2025	2.38	2.40	2.36	2.38	2.38	-0.83%	23,761,383
Jul 11, 2025	2.37	2.40	2.35	2.40	2.40	0.84%	41,949,947
Jul 10, 2025	2.40	2.41	2.37	2.38	2.38	-0.42%	32,254,279
Jul 9, 2025	2.38	2.40	2.37	2.39	2.39	1.27%	31,260,586
Jul 8, 2025	2.32	2.37	2.32	2.36	2.36	2.16%	34,499,425
Jul 7, 2025	2.35	2.36	2.29	2.31	2.31	-2.53%	38,884,395
Jul 4, 2025	2.38	2.40	2.37	2.37	2.37	-0.42%	18,375,659
Jul 3, 2025	2.39	2.41	2.37	2.38	2.38	0.42%	55,997,565
Jul 2, 2025	2.31	2.42	2.30	2.37	2.37	3.04%	53,407,147
Jul 1, 2025	2.32	2.32	2.29	2.30	2.30	-1.29%	18,332,700