Saipem SpA (BIT:SPM)
Italy · Delayed Price · Currency is EUR 4.463
-0.014 (-0.31%)
Aug 28, 2026, 5:35 PM CET
Saipem SpA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.52 | 4.55 | 4.45 | 4.46 | 4.46 | -0.31% | 10,743,770 |
| Aug 27, 2026 | 4.50 | 4.54 | 4.46 | 4.48 | 4.48 | -0.11% | 10,879,133 |
| Aug 26, 2026 | 4.49 | 4.50 | 4.41 | 4.48 | 4.48 | -0.42% | 16,052,010 |
| Aug 25, 2026 | 4.52 | 4.55 | 4.45 | 4.50 | 4.50 | 0.92% | 17,018,404 |
| Aug 24, 2026 | 4.51 | 4.57 | 4.45 | 4.46 | 4.46 | -0.54% | 12,219,098 |
| Aug 21, 2026 | 4.53 | 4.54 | 4.45 | 4.48 | 4.48 | -0.80% | 18,133,271 |
| Aug 20, 2026 | 4.54 | 4.60 | 4.50 | 4.52 | 4.52 | -0.22% | 16,181,250 |
| Aug 19, 2026 | 4.58 | 4.63 | 4.50 | 4.53 | 4.53 | -0.46% | 20,082,994 |
| Aug 18, 2026 | 4.57 | 4.63 | 4.55 | 4.55 | 4.55 | -0.07% | 17,060,320 |
| Aug 17, 2026 | 4.59 | 4.64 | 4.55 | 4.55 | 4.55 | -0.04% | 12,040,970 |
| Aug 14, 2026 | 4.57 | 4.65 | 4.54 | 4.56 | 4.56 | -0.09% | 15,588,786 |
| Aug 13, 2026 | 4.45 | 4.56 | 4.43 | 4.56 | 4.56 | 3.64% | 22,842,434 |
| Aug 12, 2026 | 4.46 | 4.49 | 4.40 | 4.40 | 4.40 | -0.74% | 14,499,444 |
| Aug 11, 2026 | 4.45 | 4.48 | 4.39 | 4.43 | 4.43 | 0.38% | 14,778,355 |
| Aug 10, 2026 | 4.35 | 4.43 | 4.31 | 4.42 | 4.42 | 1.59% | 16,171,024 |
| Aug 7, 2026 | 4.33 | 4.35 | 4.28 | 4.35 | 4.35 | 0.76% | 13,792,630 |
| Aug 6, 2026 | 4.26 | 4.37 | 4.24 | 4.31 | 4.31 | 1.20% | 28,918,260 |
| Aug 5, 2026 | 4.28 | 4.38 | 4.26 | 4.26 | 4.26 | -0.70% | 22,239,526 |
| Aug 4, 2026 | 4.29 | 4.37 | 4.24 | 4.29 | 4.29 | 0.26% | 23,787,442 |
| Aug 3, 2026 | 4.16 | 4.29 | 4.11 | 4.28 | 4.28 | 2.24% | 17,134,440 |
| Jul 31, 2026 | 4.10 | 4.20 | 4.09 | 4.19 | 4.19 | 2.70% | 23,263,167 |
| Jul 30, 2026 | 3.93 | 4.11 | 3.93 | 4.08 | 4.08 | 3.69% | 42,022,339 |
| Jul 29, 2026 | 3.98 | 4.04 | 3.90 | 3.93 | 3.93 | -0.98% | 47,642,560 |
| Jul 28, 2026 | 4.09 | 4.14 | 3.93 | 3.97 | 3.97 | -8.86% | 81,494,320 |
| Jul 27, 2026 | 4.37 | 4.40 | 4.31 | 4.36 | 4.36 | -1.13% | 16,954,236 |
| Jul 24, 2026 | 4.29 | 4.42 | 4.28 | 4.41 | 4.41 | 1.92% | 15,876,080 |
| Jul 23, 2026 | 4.42 | 4.44 | 4.32 | 4.33 | 4.33 | -1.53% | 16,197,033 |
| Jul 22, 2026 | 4.37 | 4.51 | 4.33 | 4.39 | 4.39 | 0.87% | 29,611,282 |
| Jul 21, 2026 | 4.31 | 4.35 | 4.25 | 4.35 | 4.35 | 1.00% | 8,603,749 |
| Jul 20, 2026 | 4.24 | 4.31 | 4.23 | 4.31 | 4.31 | 2.59% | 11,191,400 |
| Jul 17, 2026 | 4.20 | 4.23 | 4.14 | 4.20 | 4.20 | -0.71% | 21,381,714 |
| Jul 16, 2026 | 4.34 | 4.35 | 4.22 | 4.23 | 4.23 | -2.15% | 12,874,866 |
| Jul 15, 2026 | 4.37 | 4.39 | 4.28 | 4.33 | 4.33 | -0.18% | 11,362,482 |
| Jul 14, 2026 | 4.41 | 4.45 | 4.31 | 4.33 | 4.33 | -0.98% | 19,057,483 |
| Jul 13, 2026 | 4.47 | 4.50 | 4.34 | 4.38 | 4.38 | -0.84% | 20,208,989 |
| Jul 10, 2026 | 4.41 | 4.48 | 4.37 | 4.41 | 4.41 | - | 18,409,691 |
| Jul 9, 2026 | 4.55 | 4.56 | 4.39 | 4.41 | 4.41 | -2.97% | 24,260,409 |
| Jul 8, 2026 | 4.50 | 4.60 | 4.49 | 4.55 | 4.55 | 3.18% | 38,789,210 |
| Jul 7, 2026 | 4.50 | 4.59 | 4.41 | 4.41 | 4.41 | 0.25% | 31,038,024 |
| Jul 6, 2026 | 4.40 | 4.45 | 4.34 | 4.40 | 4.40 | - | 14,531,450 |
| Jul 3, 2026 | 4.28 | 4.43 | 4.25 | 4.40 | 4.40 | 3.63% | 17,691,203 |
| Jul 2, 2026 | 4.24 | 4.37 | 4.18 | 4.24 | 4.24 | -0.28% | 20,719,060 |
| Jul 1, 2026 | 4.41 | 4.42 | 4.25 | 4.26 | 4.26 | -3.49% | 16,589,979 |
| Jun 30, 2026 | 4.33 | 4.44 | 4.29 | 4.41 | 4.41 | 3.77% | 20,191,710 |
| Jun 29, 2026 | 4.21 | 4.34 | 4.18 | 4.25 | 4.25 | 1.80% | 17,235,158 |
| Jun 26, 2026 | 4.32 | 4.35 | 4.16 | 4.17 | 4.17 | -5.18% | 27,248,680 |
| Jun 25, 2026 | 4.39 | 4.40 | 4.27 | 4.40 | 4.40 | 0.57% | 28,506,945 |
| Jun 24, 2026 | 4.63 | 4.70 | 4.34 | 4.38 | 4.38 | -3.23% | 40,731,490 |
| Jun 23, 2026 | 4.53 | 4.59 | 4.45 | 4.52 | 4.52 | 0.67% | 23,281,000 |
| Jun 22, 2026 | 4.50 | 4.57 | 4.41 | 4.49 | 4.49 | 0.13% | 22,068,500 |