Saipem SpA (BIT:SPM)
Italy · Delayed Price · Currency is EUR 4.647
+0.077 (1.68%)
Oct 12, 2026, 5:38 PM CET
Saipem SpA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4.58 | 4.66 | 4.57 | 4.65 | 4.65 | 1.68% | 21,300,928 |
| Oct 9, 2026 | 4.42 | 4.57 | 4.41 | 4.57 | 4.57 | 3.72% | 19,600,135 |
| Oct 8, 2026 | 4.38 | 4.47 | 4.35 | 4.41 | 4.41 | 0.57% | 12,756,118 |
| Oct 7, 2026 | 4.37 | 4.44 | 4.36 | 4.38 | 4.38 | 0.11% | 13,242,010 |
| Oct 6, 2026 | 4.45 | 4.47 | 4.28 | 4.38 | 4.38 | -1.77% | 18,773,400 |
| Oct 5, 2026 | 4.32 | 4.49 | 4.29 | 4.46 | 4.46 | 3.08% | 16,551,970 |
| Oct 2, 2026 | 4.32 | 4.33 | 4.23 | 4.32 | 4.32 | 0.63% | 10,606,106 |
| Oct 1, 2026 | 4.31 | 4.36 | 4.25 | 4.30 | 4.30 | -1.36% | 12,875,900 |
| Sep 30, 2026 | 4.33 | 4.37 | 4.31 | 4.35 | 4.35 | - | 9,729,209 |
| Sep 29, 2026 | 4.41 | 4.46 | 4.34 | 4.35 | 4.35 | -1.49% | 14,602,636 |
| Sep 28, 2026 | 4.37 | 4.45 | 4.36 | 4.42 | 4.42 | 1.63% | 14,861,557 |
| Sep 25, 2026 | 4.35 | 4.36 | 4.31 | 4.35 | 4.35 | -0.28% | 9,785,475 |
| Sep 24, 2026 | 4.35 | 4.38 | 4.32 | 4.36 | 4.36 | -0.05% | 10,583,147 |
| Sep 23, 2026 | 4.32 | 4.37 | 4.28 | 4.36 | 4.36 | 0.58% | 12,012,904 |
| Sep 22, 2026 | 4.34 | 4.35 | 4.22 | 4.34 | 4.34 | 0.07% | 15,239,567 |
| Sep 21, 2026 | 4.27 | 4.34 | 4.24 | 4.34 | 4.34 | 1.64% | 8,264,935 |
| Sep 18, 2026 | 4.34 | 4.34 | 4.24 | 4.27 | 4.27 | -1.57% | 28,904,473 |
| Sep 17, 2026 | 4.29 | 4.39 | 4.27 | 4.33 | 4.33 | 1.21% | 14,706,077 |
| Sep 16, 2026 | 4.25 | 4.36 | 4.25 | 4.28 | 4.28 | 1.40% | 15,575,259 |
| Sep 15, 2026 | 4.16 | 4.25 | 4.13 | 4.22 | 4.22 | 1.56% | 11,988,771 |
| Sep 14, 2026 | 4.31 | 4.33 | 4.13 | 4.16 | 4.16 | -3.62% | 21,690,629 |
| Sep 11, 2026 | 4.39 | 4.39 | 4.29 | 4.31 | 4.31 | -1.24% | 12,906,682 |
| Sep 10, 2026 | 4.37 | 4.42 | 4.31 | 4.37 | 4.37 | -0.25% | 15,550,448 |
| Sep 9, 2026 | 4.36 | 4.40 | 4.31 | 4.38 | 4.38 | 0.34% | 14,093,539 |
| Sep 8, 2026 | 4.35 | 4.40 | 4.34 | 4.36 | 4.36 | 0.72% | 13,370,095 |
| Sep 7, 2026 | 4.38 | 4.43 | 4.33 | 4.33 | 4.33 | -0.46% | 8,883,873 |
| Sep 4, 2026 | 4.42 | 4.44 | 4.34 | 4.35 | 4.35 | -1.25% | 10,035,429 |
| Sep 3, 2026 | 4.40 | 4.47 | 4.38 | 4.41 | 4.41 | -0.16% | 9,429,801 |
| Sep 2, 2026 | 4.53 | 4.56 | 4.33 | 4.41 | 4.41 | -1.95% | 18,910,231 |
| Sep 1, 2026 | 4.59 | 4.63 | 4.48 | 4.50 | 4.50 | -1.38% | 13,323,076 |
| Aug 31, 2026 | 4.51 | 4.62 | 4.47 | 4.57 | 4.57 | 2.29% | 21,841,882 |
| 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 |