Saipem SpA (BIT:SPM)
Italy · Delayed Price · Currency is EUR 4.025
+0.136 (3.50%)
Apr 2, 2026, 5:38 PM CET
Saipem SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.91 | 4.03 | 3.90 | 4.03 | 4.03 | 3.50% | 39,640,600 |
| Apr 1, 2026 | 3.93 | 3.96 | 3.83 | 3.89 | 3.89 | -0.64% | 41,033,860 |
| Mar 31, 2026 | 3.81 | 3.98 | 3.80 | 3.91 | 3.91 | 2.17% | 49,494,805 |
| Mar 30, 2026 | 3.70 | 3.87 | 3.69 | 3.83 | 3.83 | 3.12% | 39,826,350 |
| Mar 27, 2026 | 3.81 | 3.82 | 3.68 | 3.72 | 3.72 | -2.57% | 37,982,570 |
| Mar 26, 2026 | 3.59 | 3.82 | 3.56 | 3.81 | 3.81 | 5.80% | 45,217,020 |
| Mar 25, 2026 | 3.60 | 3.62 | 3.55 | 3.60 | 3.60 | 0.47% | 32,387,530 |
| Mar 24, 2026 | 3.49 | 3.61 | 3.47 | 3.59 | 3.59 | 3.07% | 31,330,540 |
| Mar 23, 2026 | 3.34 | 3.51 | 3.28 | 3.48 | 3.48 | 1.75% | 51,379,344 |
| Mar 20, 2026 | 3.44 | 3.48 | 3.38 | 3.42 | 3.42 | 0.26% | 45,524,728 |
| Mar 19, 2026 | 3.37 | 3.43 | 3.34 | 3.41 | 3.41 | 0.86% | 28,980,080 |
| Mar 18, 2026 | 3.39 | 3.42 | 3.36 | 3.38 | 3.38 | 0.71% | 20,008,760 |
| Mar 17, 2026 | 3.37 | 3.42 | 3.34 | 3.36 | 3.36 | -0.71% | 20,227,900 |
| Mar 16, 2026 | 3.39 | 3.40 | 3.32 | 3.38 | 3.38 | 0.39% | 14,047,400 |
| Mar 13, 2026 | 3.30 | 3.40 | 3.28 | 3.37 | 3.37 | 2.46% | 27,213,180 |
| Mar 12, 2026 | 3.35 | 3.35 | 3.25 | 3.29 | 3.29 | -2.32% | 22,316,380 |
| Mar 11, 2026 | 3.40 | 3.42 | 3.33 | 3.37 | 3.37 | -0.71% | 26,791,230 |
| Mar 10, 2026 | 3.47 | 3.47 | 3.39 | 3.39 | 3.39 | -0.15% | 27,584,390 |
| Mar 9, 2026 | 3.13 | 3.40 | 3.11 | 3.40 | 3.40 | 4.78% | 51,250,981 |
| Mar 6, 2026 | 3.28 | 3.28 | 3.19 | 3.24 | 3.24 | -1.01% | 30,410,370 |
| Mar 5, 2026 | 3.36 | 3.36 | 3.27 | 3.27 | 3.27 | -2.30% | 28,609,780 |
| Mar 4, 2026 | 3.23 | 3.36 | 3.21 | 3.35 | 3.35 | 2.89% | 48,498,140 |
| Mar 3, 2026 | 3.40 | 3.41 | 3.11 | 3.26 | 3.26 | -5.16% | 90,382,540 |
| Mar 2, 2026 | 3.61 | 3.69 | 3.41 | 3.43 | 3.43 | -3.86% | 73,060,200 |
| Feb 27, 2026 | 3.50 | 3.60 | 3.47 | 3.57 | 3.57 | 2.61% | 41,189,430 |
| Feb 26, 2026 | 3.49 | 3.50 | 3.40 | 3.48 | 3.48 | -0.66% | 47,453,080 |
| Feb 25, 2026 | 3.38 | 3.52 | 3.37 | 3.50 | 3.50 | 2.46% | 58,104,160 |
| Feb 24, 2026 | 3.45 | 3.48 | 3.40 | 3.42 | 3.42 | 0.68% | 23,614,301 |
| 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 |