Saipem SpA (BIT:SPM)
Italy · Delayed Price · Currency is EUR 4.404
+0.075 (1.73%)
Jun 5, 2026, 5:35 PM CET
Saipem SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 4.15 | 4.16 | 4.08 | 4.09 | 3.94 | -1.16% | 21,706,100 |
| Apr 15, 2026 | 4.14 | 4.16 | 4.09 | 4.14 | 3.99 | -0.86% | 35,522,940 |
| Apr 14, 2026 | 4.19 | 4.22 | 4.12 | 4.18 | 4.02 | 0.51% | 39,125,630 |
| Apr 13, 2026 | 4.19 | 4.21 | 4.11 | 4.16 | 4.00 | 0.53% | 43,286,750 |
| Apr 10, 2026 | 4.16 | 4.22 | 4.11 | 4.13 | 3.98 | -1.31% | 33,602,210 |
| Apr 9, 2026 | 4.14 | 4.24 | 4.10 | 4.19 | 4.04 | 1.55% | 50,725,830 |
| Apr 8, 2026 | 3.88 | 4.12 | 3.83 | 4.12 | 3.97 | 3.93% | 60,830,430 |
| Apr 7, 2026 | 4.05 | 4.08 | 3.96 | 3.97 | 3.82 | -1.42% | 36,390,550 |
| Apr 2, 2026 | 3.91 | 4.03 | 3.90 | 4.03 | 3.88 | 3.50% | 39,640,600 |
| Apr 1, 2026 | 3.93 | 3.96 | 3.83 | 3.89 | 3.75 | -0.64% | 41,033,860 |
| Mar 31, 2026 | 3.81 | 3.98 | 3.80 | 3.91 | 3.77 | 2.17% | 49,494,800 |
| Mar 30, 2026 | 3.70 | 3.87 | 3.69 | 3.83 | 3.69 | 3.12% | 39,826,350 |
| Mar 27, 2026 | 3.81 | 3.82 | 3.68 | 3.72 | 3.58 | -2.57% | 37,982,570 |
| Mar 26, 2026 | 3.59 | 3.82 | 3.56 | 3.81 | 3.67 | 5.80% | 45,217,020 |
| Mar 25, 2026 | 3.60 | 3.62 | 3.55 | 3.60 | 3.47 | 0.47% | 32,387,530 |