Saipem SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	4.39	4.54	4.34	4.49	4.49	2.37%	36,612,220
Jun 18, 2026	4.72	4.73	4.36	4.38	4.38	-7.34%	50,080,350
Jun 17, 2026	4.58	4.75	4.55	4.73	4.73	2.92%	27,171,800
Jun 16, 2026	4.83	4.84	4.58	4.60	4.60	-4.67%	36,203,910
Jun 15, 2026	4.65	4.85	4.58	4.82	4.82	2.14%	42,423,325
Jun 12, 2026	4.64	4.72	4.56	4.72	4.72	0.85%	32,724,550
Jun 11, 2026	4.52	4.70	4.43	4.68	4.68	5.76%	31,211,530
Jun 10, 2026	4.39	4.47	4.37	4.43	4.43	0.45%	11,727,490
Jun 9, 2026	4.46	4.52	4.40	4.41	4.41	-0.99%	18,077,322
Jun 8, 2026	4.41	4.52	4.40	4.45	4.45	1.02%	15,852,366
Jun 5, 2026	4.35	4.54	4.35	4.40	4.40	1.73%	37,947,533
Jun 4, 2026	4.29	4.34	4.17	4.33	4.33	0.46%	10,424,965
Jun 3, 2026	4.35	4.39	4.31	4.31	4.31	-0.46%	17,803,810
Jun 2, 2026	4.23	4.34	4.21	4.33	4.33	2.24%	17,067,359
Jun 1, 2026	4.18	4.25	4.18	4.23	4.23	2.77%	17,668,746
May 29, 2026	4.15	4.23	4.12	4.12	4.12	-1.13%	15,980,170
May 28, 2026	4.13	4.20	4.09	4.17	4.17	1.73%	25,078,079
May 27, 2026	4.26	4.26	4.02	4.10	4.10	-4.21%	34,442,900
May 26, 2026	4.23	4.34	4.23	4.28	4.28	1.38%	16,851,530
May 25, 2026	4.19	4.24	4.18	4.22	4.22	-0.28%	12,346,780
May 22, 2026	4.33	4.33	4.19	4.23	4.23	-2.13%	29,332,890
May 21, 2026	4.38	4.39	4.31	4.32	4.32	-1.10%	20,614,130
May 20, 2026	4.49	4.51	4.36	4.37	4.37	-1.73%	26,226,200
May 19, 2026	4.59	4.60	4.44	4.45	4.45	-3.18%	17,607,210
May 18, 2026	4.51	4.64	4.50	4.59	4.59	2.41%	24,402,960
May 15, 2026	4.65	4.73	4.62	4.66	4.49	-0.06%	30,280,240
May 14, 2026	4.60	4.67	4.56	4.66	4.49	1.48%	13,690,900
May 13, 2026	4.49	4.63	4.47	4.59	4.42	2.87%	19,730,910
May 12, 2026	4.45	4.50	4.43	4.46	4.30	0.61%	17,030,940
May 11, 2026	4.36	4.45	4.34	4.44	4.27	3.04%	18,653,070
May 8, 2026	4.37	4.41	4.29	4.30	4.15	-0.69%	15,053,520
May 7, 2026	4.54	4.56	4.27	4.33	4.18	-5.62%	41,623,150
May 6, 2026	4.66	4.69	4.48	4.59	4.42	-1.29%	32,163,070
May 5, 2026	4.65	4.68	4.61	4.65	4.48	0.15%	19,128,630
May 4, 2026	4.62	4.70	4.56	4.65	4.48	0.85%	21,296,650
Apr 30, 2026	4.58	4.63	4.46	4.61	4.44	1.61%	27,035,230
Apr 29, 2026	4.60	4.80	4.53	4.53	4.37	-1.13%	45,922,970
Apr 28, 2026	4.55	4.69	4.50	4.59	4.42	1.39%	34,192,190
Apr 27, 2026	4.40	4.58	4.36	4.52	4.36	4.27%	53,239,960
Apr 24, 2026	4.24	4.37	4.23	4.34	4.18	2.72%	43,534,230
Apr 23, 2026	4.24	4.25	4.12	4.22	4.07	1.17%	29,331,170
Apr 22, 2026	3.90	4.25	3.89	4.17	4.02	6.45%	69,651,730
Apr 21, 2026	3.97	3.98	3.90	3.92	3.78	-1.90%	21,459,100
Apr 20, 2026	3.95	4.00	3.89	4.00	3.85	3.18%	35,434,790
Apr 17, 2026	4.06	4.09	3.82	3.87	3.73	-5.35%	58,334,150