Saipem SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	2.44	2.49	2.44	2.47	2.47	1.11%	31,247,140
Dec 5, 2025	2.42	2.46	2.41	2.44	2.44	0.58%	37,323,320
Dec 4, 2025	2.37	2.43	2.36	2.43	2.43	2.88%	51,254,050
Dec 3, 2025	2.31	2.36	2.30	2.36	2.36	2.97%	42,560,440
Dec 2, 2025	2.37	2.37	2.29	2.29	2.29	-3.66%	53,029,413
Dec 1, 2025	2.35	2.38	2.31	2.38	2.38	1.28%	32,794,070
Nov 28, 2025	2.35	2.38	2.34	2.35	2.35	0.17%	29,642,570
Nov 27, 2025	2.36	2.37	2.34	2.34	2.34	-0.47%	12,569,770
Nov 26, 2025	2.38	2.39	2.35	2.35	2.35	-0.13%	29,439,030
Nov 25, 2025	2.33	2.40	2.33	2.36	2.36	1.29%	47,800,820
Nov 24, 2025	2.28	2.34	2.25	2.33	2.33	2.92%	39,661,261
Nov 21, 2025	2.26	2.29	2.24	2.26	2.26	-1.52%	26,121,840
Nov 20, 2025	2.29	2.32	2.29	2.30	2.30	0.53%	28,220,610
Nov 19, 2025	2.28	2.31	2.25	2.28	2.28	1.24%	31,960,510
Nov 18, 2025	2.28	2.28	2.24	2.26	2.26	-2.46%	30,068,060
Nov 17, 2025	2.29	2.32	2.29	2.31	2.31	0.87%	18,406,290