Saipem SpA (BIT:SPM)
Italy · Delayed Price · Currency is EUR 4.655
-0.003 (-0.06%)
May 15, 2026, 5:36 PM CET
Saipem SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.65 | 4.72 | 4.62 | 4.66 | 4.66 | - | 30,280,243 |
| May 14, 2026 | 4.60 | 4.67 | 4.56 | 4.66 | 4.66 | 1.53% | 13,690,909 |
| May 13, 2026 | 4.49 | 4.63 | 4.47 | 4.59 | 4.59 | 2.91% | 19,730,914 |
| May 12, 2026 | 4.45 | 4.50 | 4.43 | 4.46 | 4.46 | 0.68% | 17,030,941 |
| May 11, 2026 | 4.36 | 4.45 | 4.34 | 4.43 | 4.43 | 3.02% | 18,653,075 |
| May 8, 2026 | 4.37 | 4.41 | 4.29 | 4.30 | 4.30 | -0.69% | 15,053,522 |
| May 7, 2026 | 4.54 | 4.56 | 4.27 | 4.33 | 4.33 | -5.66% | 41,623,155 |
| May 6, 2026 | 4.66 | 4.69 | 4.48 | 4.59 | 4.59 | -1.29% | 32,163,076 |
| May 5, 2026 | 4.65 | 4.68 | 4.61 | 4.65 | 4.65 | 0.22% | 19,128,639 |
| May 4, 2026 | 4.62 | 4.70 | 4.56 | 4.64 | 4.64 | 0.65% | 21,296,659 |
| Apr 30, 2026 | 4.58 | 4.63 | 4.46 | 4.61 | 4.61 | 1.77% | 27,035,237 |
| Apr 29, 2026 | 4.60 | 4.80 | 4.53 | 4.53 | 4.53 | -1.31% | 45,922,976 |
| Apr 28, 2026 | 4.55 | 4.69 | 4.50 | 4.59 | 4.59 | 1.55% | 34,192,191 |
| Apr 27, 2026 | 4.40 | 4.58 | 4.36 | 4.52 | 4.52 | 4.15% | 53,239,962 |
| Apr 24, 2026 | 4.24 | 4.37 | 4.23 | 4.34 | 4.34 | 2.84% | 43,534,230 |
| Apr 23, 2026 | 4.24 | 4.25 | 4.12 | 4.22 | 4.22 | 1.20% | 29,331,174 |
| Apr 22, 2026 | 3.90 | 4.25 | 3.89 | 4.17 | 4.17 | 6.38% | 69,651,733 |
| Apr 21, 2026 | 3.97 | 3.98 | 3.90 | 3.92 | 3.92 | -2.00% | 21,459,103 |
| Apr 20, 2026 | 3.95 | 4.00 | 3.89 | 4.00 | 4.00 | 3.36% | 35,434,797 |
| Apr 17, 2026 | 4.06 | 4.09 | 3.82 | 3.87 | 3.87 | -5.38% | 58,334,153 |
| Apr 16, 2026 | 4.14 | 4.16 | 4.08 | 4.09 | 4.09 | -1.21% | 21,706,104 |
| Apr 15, 2026 | 4.14 | 4.16 | 4.09 | 4.14 | 4.14 | -0.96% | 35,522,945 |
| Apr 14, 2026 | 4.19 | 4.22 | 4.12 | 4.18 | 4.18 | 0.48% | 39,125,632 |
| Apr 13, 2026 | 4.19 | 4.21 | 4.11 | 4.16 | 4.16 | 0.73% | 43,286,759 |
| Apr 10, 2026 | 4.16 | 4.22 | 4.11 | 4.13 | 4.13 | -1.43% | 33,602,213 |
| Apr 9, 2026 | 4.14 | 4.24 | 4.10 | 4.19 | 4.19 | 1.70% | 50,725,830 |
| Apr 8, 2026 | 3.88 | 4.12 | 3.83 | 4.12 | 4.12 | 3.78% | 60,830,434 |
| Apr 7, 2026 | 4.05 | 4.08 | 3.96 | 3.97 | 3.97 | -1.49% | 36,390,550 |
| Apr 2, 2026 | 3.91 | 4.03 | 3.90 | 4.03 | 4.03 | 3.60% | 39,640,606 |
| Apr 1, 2026 | 3.93 | 3.96 | 3.83 | 3.89 | 3.89 | -0.51% | 41,033,860 |
| Mar 31, 2026 | 3.81 | 3.98 | 3.80 | 3.91 | 3.91 | 2.09% | 49,494,805 |
| Mar 30, 2026 | 3.70 | 3.87 | 3.69 | 3.83 | 3.83 | 2.96% | 39,826,357 |
| Mar 27, 2026 | 3.81 | 3.82 | 3.68 | 3.72 | 3.72 | -2.36% | 37,982,578 |
| Mar 26, 2026 | 3.59 | 3.82 | 3.56 | 3.81 | 3.81 | 5.83% | 45,217,020 |
| Mar 25, 2026 | 3.60 | 3.62 | 3.55 | 3.60 | 3.60 | 0.28% | 32,387,538 |
| Mar 24, 2026 | 3.49 | 3.61 | 3.47 | 3.59 | 3.59 | 3.16% | 31,330,548 |
| 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 | 0.29% | 45,524,728 |
| Mar 19, 2026 | 3.37 | 3.43 | 3.34 | 3.41 | 3.41 | 0.89% | 28,980,088 |
| Mar 18, 2026 | 3.39 | 3.42 | 3.36 | 3.38 | 3.38 | 0.60% | 20,008,767 |
| Mar 17, 2026 | 3.37 | 3.42 | 3.34 | 3.36 | 3.36 | -0.59% | 20,227,904 |
| Mar 16, 2026 | 3.39 | 3.40 | 3.32 | 3.38 | 3.38 | 0.30% | 14,047,404 |
| Mar 13, 2026 | 3.30 | 3.40 | 3.28 | 3.37 | 3.37 | 2.43% | 27,213,187 |
| Mar 12, 2026 | 3.35 | 3.35 | 3.25 | 3.29 | 3.29 | -2.37% | 22,316,383 |
| Mar 11, 2026 | 3.40 | 3.42 | 3.33 | 3.37 | 3.37 | -0.59% | 26,791,236 |
| Mar 10, 2026 | 3.47 | 3.47 | 3.39 | 3.39 | 3.39 | -0.29% | 27,584,394 |
| Mar 9, 2026 | 3.13 | 3.40 | 3.11 | 3.40 | 3.40 | 4.94% | 51,250,981 |
| Mar 6, 2026 | 3.28 | 3.28 | 3.19 | 3.24 | 3.24 | -0.92% | 30,410,374 |
| Mar 5, 2026 | 3.36 | 3.36 | 3.27 | 3.27 | 3.27 | -2.39% | 28,609,784 |
| Mar 4, 2026 | 3.23 | 3.36 | 3.21 | 3.35 | 3.35 | 2.76% | 48,498,141 |