Rigsave S.P.A. (ETR:H68)
Germany · Delayed Price · Currency is EUR 3.320
+0.060 (1.84%)
At close: Aug 4, 2026
Rigsave S.P.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Aug 4, 2026 | 3.35 | 3.36 | 3.32 | 3.32 | 3.32 | 1.84% | 23 |
| Aug 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 31, 2026 | 3.34 | 3.36 | 3.26 | 3.26 | 3.26 | 0.31% | 285 |
| Jul 30, 2026 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | - | 38 |
| Jul 29, 2026 | 3.15 | 3.32 | 3.15 | 3.25 | 3.25 | 1.25% | 607 |
| Jul 28, 2026 | 3.06 | 3.28 | 3.06 | 3.21 | 3.21 | 0.31% | 2,246 |
| Jul 27, 2026 | 3.20 | 3.20 | 3.12 | 3.20 | 3.20 | -3.32% | 860 |
| Jul 24, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -3.22% | - |
| Jul 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32% | - |
| Jul 22, 2026 | 3.20 | 3.31 | 3.20 | 3.31 | 3.31 | - | 80 |
| Jul 21, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.93% | - |
| Jul 20, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | 0.29% | 60 |
| Jul 17, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 2.72% | 182 |
| Jul 16, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.53% | - |
| Jul 15, 2026 | 3.24 | 3.32 | 3.24 | 3.26 | 3.26 | 4.15% | 318 |
| Jul 14, 2026 | 3.02 | 3.13 | 3.02 | 3.13 | 3.13 | - | 125 |
| Jul 13, 2026 | 3.10 | 3.13 | 3.02 | 3.13 | 3.13 | -2.49% | 404 |
| Jul 10, 2026 | 3.14 | 3.21 | 3.10 | 3.21 | 3.21 | -1.23% | 500 |
| Jul 9, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.11% | - |
| Jul 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.15% | - |
| Jul 7, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 6, 2026 | 3.36 | 3.36 | 3.25 | 3.25 | 3.25 | - | 88 |
| Jul 3, 2026 | 3.36 | 3.36 | 3.25 | 3.25 | 3.25 | - | 50 |
| Jul 2, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.40% | - |
| Jul 1, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.46% | - |
| Jun 30, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | - |
| Jun 29, 2026 | 3.36 | 3.36 | 3.27 | 3.27 | 3.27 | -0.30% | 300 |
| Jun 26, 2026 | 3.28 | 3.36 | 3.28 | 3.28 | 3.28 | -4.37% | 1,170 |
| Jun 25, 2026 | 3.32 | 3.43 | 3.32 | 3.43 | 3.43 | 5.54% | 2,084 |
| Jun 24, 2026 | 3.30 | 3.30 | 3.20 | 3.25 | 3.25 | -6.34% | 1,805 |
| Jun 23, 2026 | 3.20 | 3.52 | 3.20 | 3.47 | 3.47 | -2.53% | 1,055 |
| Jun 22, 2026 | 3.64 | 3.64 | 3.52 | 3.56 | 3.56 | -6.81% | 735 |
| Jun 19, 2026 | 3.70 | 3.82 | 3.70 | 3.82 | 3.82 | - | 130 |
| Jun 18, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.26% | - |
| Jun 17, 2026 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | 0.79% | 262 |
| Jun 16, 2026 | 3.80 | 3.86 | 3.70 | 3.78 | 3.78 | -0.53% | 1,610 |
| Jun 15, 2026 | 3.80 | 3.81 | 3.70 | 3.80 | 3.80 | -3.06% | 901 |
| Jun 12, 2026 | 3.81 | 4.02 | 3.81 | 3.92 | 3.92 | -1.26% | 55 |
| Jun 11, 2026 | 4.22 | 4.22 | 3.80 | 3.97 | 3.97 | -6.81% | 4,241 |
| Jun 10, 2026 | 4.30 | 4.32 | 4.20 | 4.26 | 4.26 | 0.24% | 30,421 |
| Jun 9, 2026 | 3.98 | 4.25 | 3.90 | 4.25 | 4.25 | 6.78% | 5,685 |
| Jun 8, 2026 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | -4.10% | 2,638 |
| Jun 5, 2026 | 4.20 | 4.26 | 4.15 | 4.15 | 4.15 | -4.16% | 1,507 |
| Jun 4, 2026 | 4.56 | 4.56 | 4.33 | 4.33 | 4.33 | -5.46% | 3,342 |
| Jun 3, 2026 | 4.16 | 4.58 | 4.10 | 4.58 | 4.58 | 13.09% | 7,072 |
| Jun 2, 2026 | 4.16 | 4.16 | 4.05 | 4.05 | 4.05 | - | 50 |
| Jun 1, 2026 | 4.06 | 4.16 | 4.00 | 4.05 | 4.05 | -0.25% | 450 |
| May 29, 2026 | 4.16 | 4.16 | 3.98 | 4.06 | 4.06 | 2.01% | 1,460 |
| May 28, 2026 | 4.12 | 4.15 | 3.98 | 3.98 | 3.98 | -1.97% | 2,675 |