Rigsave S.P.A. (ETR:H68)
Germany · Delayed Price · Currency is EUR 2.840
-0.160 (-5.33%)
Last updated: Apr 9, 2026, 4:09 PM CET
Rigsave S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 2.99 | 2.99 | 2.84 | 2.84 | 2.84 | -5.33% | 610 |
| Apr 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.81% | 628 |
| Apr 7, 2026 | 2.70 | 2.97 | 2.70 | 2.89 | 2.89 | 7.04% | 3,412 |
| Apr 2, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.93% | 180 |
| Apr 1, 2026 | 2.80 | 2.86 | 2.80 | 2.84 | 2.84 | 5.19% | 3,400 |
| Mar 31, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -1.10% | 50 |
| Mar 30, 2026 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | -1.09% | 567 |
| Mar 27, 2026 | 2.45 | 2.81 | 2.45 | 2.76 | 2.76 | 4.55% | 4,600 |
| Mar 26, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Mar 25, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.93% | - |
| Mar 24, 2026 | 2.75 | 2.75 | 2.50 | 2.59 | 2.59 | -1.52% | 1,056 |
| Mar 23, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -4.01% | - |
| Mar 20, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 3.40% | - |
| Mar 19, 2026 | 2.60 | 2.65 | 2.50 | 2.65 | 2.65 | -7.34% | 2,550 |
| Mar 18, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 1,000 |
| Mar 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.35% | - |
| Mar 12, 2026 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | 0.35% | 15,000 |
| Mar 11, 2026 | 2.77 | 2.84 | 2.77 | 2.84 | 2.84 | 5.19% | 120 |
| Mar 10, 2026 | 2.88 | 2.88 | 2.70 | 2.70 | 2.70 | -4.59% | 7,323 |
| Mar 9, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.43% | - |
| Mar 6, 2026 | 2.78 | 2.88 | 2.78 | 2.79 | 2.79 | 2.95% | 308 |
| Mar 5, 2026 | 3.00 | 3.00 | 2.71 | 2.71 | 2.71 | -2.17% | 1,425 |
| Mar 4, 2026 | 2.76 | 2.77 | 2.76 | 2.77 | 2.77 | 0.36% | 380 |
| Mar 3, 2026 | 2.93 | 3.03 | 2.76 | 2.76 | 2.76 | -7.38% | 2,650 |
| Mar 2, 2026 | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | 1.71% | 60 |
| Feb 27, 2026 | 2.90 | 3.03 | 2.76 | 2.93 | 2.93 | -0.68% | 1,555 |
| Feb 26, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -2.96% | 130 |
| Feb 25, 2026 | 3.18 | 3.18 | 3.04 | 3.04 | 3.04 | -0.33% | 20 |
| Feb 24, 2026 | 3.00 | 3.05 | 2.92 | 3.05 | 3.05 | -2.24% | 625 |
| Feb 23, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | -0.95% | 700 |
| Feb 20, 2026 | 3.16 | 3.32 | 3.15 | 3.15 | 3.15 | 1.94% | 255 |
| Feb 19, 2026 | 3.16 | 3.16 | 3.09 | 3.09 | 3.09 | -0.96% | 250 |
| Feb 18, 2026 | 3.10 | 3.22 | 2.90 | 3.12 | 3.12 | -7.96% | 4,428 |
| Feb 17, 2026 | 3.20 | 3.39 | 3.20 | 3.39 | 3.39 | - | 250 |
| Feb 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Feb 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Feb 12, 2026 | 3.50 | 3.50 | 3.39 | 3.39 | 3.39 | -0.29% | 25 |
| Feb 11, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -2.86% | 525 |
| Feb 10, 2026 | 2.82 | 3.50 | 2.82 | 3.50 | 3.50 | 12.18% | 11,120 |
| Feb 9, 2026 | 2.80 | 3.12 | 2.70 | 3.12 | 3.12 | -5.74% | 4,360 |
| Feb 6, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 4.75% | - |
| Feb 5, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Feb 4, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -2.52% | 4,048 |
| Feb 3, 2026 | 3.00 | 3.20 | 3.00 | 3.18 | 3.18 | 3.25% | 6,550 |
| Feb 2, 2026 | 3.30 | 3.30 | 3.08 | 3.08 | 3.08 | -6.67% | 3,681 |
| Jan 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -7.56% | 1,025 |
| Jan 28, 2026 | 3.52 | 3.57 | 3.52 | 3.57 | 3.57 | 4.69% | 66 |
| Jan 27, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.29% | - |