Saipem SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	3.43	3.47	3.37	3.40	3.40	-0.79%	26,888,840
Feb 20, 2026	3.49	3.49	3.41	3.42	3.42	-2.12%	26,588,580
Feb 19, 2026	3.50	3.51	3.43	3.50	3.50	1.24%	32,979,760
Feb 18, 2026	3.41	3.50	3.41	3.45	3.45	1.98%	28,309,580
Feb 17, 2026	3.38	3.42	3.35	3.39	3.39	-0.03%	29,786,370
Feb 16, 2026	3.32	3.40	3.29	3.39	3.39	2.39%	33,418,170
Feb 13, 2026	3.27	3.31	3.24	3.31	3.31	0.30%	35,421,640
Feb 12, 2026	3.32	3.37	3.27	3.30	3.30	0.18%	41,902,220
Feb 11, 2026	3.25	3.29	3.22	3.29	3.29	1.98%	28,543,330
Feb 10, 2026	3.20	3.27	3.19	3.23	3.23	0.65%	37,517,810
Feb 9, 2026	3.16	3.22	3.14	3.21	3.21	2.23%	29,139,140
Feb 6, 2026	3.12	3.14	3.07	3.14	3.14	1.00%	42,122,950
Feb 5, 2026	3.04	3.12	3.03	3.11	3.11	0.16%	56,263,110
Feb 4, 2026	3.18	3.21	3.10	3.10	3.10	-1.27%	46,934,600
Feb 3, 2026	3.19	3.19	3.12	3.14	3.14	-0.82%	32,985,740
Feb 2, 2026	3.02	3.17	3.02	3.17	3.17	1.90%	44,792,001
Jan 30, 2026	3.09	3.12	3.04	3.11	3.11	0.45%	32,688,130
Jan 29, 2026	3.06	3.16	3.06	3.10	3.10	2.38%	71,344,590
Jan 28, 2026	2.99	3.06	2.98	3.02	3.02	1.51%	44,950,760
Jan 27, 2026	2.98	3.00	2.93	2.98	2.98	0.34%	32,639,100
Jan 26, 2026	2.95	2.98	2.93	2.97	2.97	0.44%	39,830,323
Jan 23, 2026	2.85	2.96	2.83	2.96	2.96	4.38%	72,947,390
Jan 22, 2026	2.84	2.89	2.79	2.83	2.83	0.75%	57,901,920
Jan 21, 2026	2.76	2.81	2.74	2.81	2.81	1.66%	42,883,570
Jan 20, 2026	2.67	2.76	2.64	2.76	2.76	2.98%	46,265,227
Jan 19, 2026	2.70	2.71	2.66	2.68	2.68	-1.83%	33,992,750
Jan 16, 2026	2.70	2.74	2.67	2.73	2.73	0.63%	35,127,730
Jan 15, 2026	2.70	2.72	2.67	2.72	2.72	0.18%	42,488,160
Jan 14, 2026	2.72	2.73	2.68	2.71	2.71	0.07%	43,585,160
Jan 13, 2026	2.61	2.71	2.61	2.71	2.71	4.39%	88,227,740
Jan 12, 2026	2.58	2.60	2.55	2.60	2.60	1.09%	36,331,630
Jan 9, 2026	2.58	2.59	2.53	2.57	2.57	1.38%	40,737,827
Jan 8, 2026	2.52	2.55	2.50	2.53	2.53	0.32%	27,279,370
Jan 7, 2026	2.59	2.60	2.50	2.53	2.53	-3.48%	71,648,280
Jan 6, 2026	2.59	2.65	2.58	2.62	2.62	1.36%	59,517,100
Jan 5, 2026	2.58	2.60	2.55	2.58	2.58	3.24%	89,838,877
Jan 2, 2026	2.45	2.50	2.45	2.50	2.50	3.09%	50,112,500
Dec 30, 2025	2.41	2.43	2.40	2.43	2.43	1.25%	24,319,040
Dec 29, 2025	2.43	2.45	2.40	2.40	2.40	-1.36%	26,209,680
Dec 23, 2025	2.48	2.48	2.43	2.43	2.43	-2.10%	35,428,450
Dec 22, 2025	2.47	2.49	2.44	2.48	2.48	4.33%	78,450,128
Dec 19, 2025	2.31	2.38	2.31	2.38	2.38	1.97%	42,332,800
Dec 18, 2025	2.34	2.35	2.31	2.33	2.33	0.34%	32,266,367
Dec 17, 2025	2.33	2.37	2.32	2.32	2.32	0.35%	45,959,670
Dec 16, 2025	2.32	2.33	2.30	2.32	2.32	-0.60%	35,171,063
Dec 15, 2025	2.34	2.36	2.33	2.33	2.33	0.04%	19,283,510
Dec 12, 2025	2.37	2.38	2.32	2.33	2.33	-1.15%	25,624,860
Dec 11, 2025	2.39	2.41	2.36	2.36	2.36	-1.63%	25,805,370
Dec 10, 2025	2.42	2.44	2.38	2.39	2.39	-1.36%	22,249,330
Dec 9, 2025	2.47	2.49	2.42	2.43	2.43	-1.62%	29,759,005